Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.81 | 32.81 | 32.47 | 32.68 | 236,705 | -0.19(-0.57%) |
Oct 30, 2019 | 32.93 | 32.93 | 32.68 | 32.86 | 234,132 | -0.10(-0.30%) |
Oct 29, 2019 | 32.83 | 33.04 | 32.81 | 32.96 | 285,309 | +0.11(+0.32%) |
Oct 28, 2019 | 32.85 | 33.02 | 32.84 | 32.85 | 211,546 | +0.14(+0.43%) |
Oct 25, 2019 | 32.54 | 32.78 | 32.50 | 32.71 | 391,262 | +0.17(+0.52%) |
Oct 24, 2019 | 32.72 | 32.72 | 32.39 | 32.54 | 287,462 | -0.11(-0.33%) |
Oct 23, 2019 | 32.53 | 32.65 | 32.45 | 32.65 | 247,968 | +0.11(+0.33%) |
Oct 22, 2019 | 32.46 | 32.68 | 32.34 | 32.54 | 327,593 | +0.09(+0.27%) |
Oct 21, 2019 | 32.36 | 32.48 | 32.35 | 32.45 | 211,256 | +0.33(+1.02%) |
Oct 18, 2019 | 32.01 | 32.23 | 31.97 | 32.13 | 402,054 | -0.03(-0.08%) |
Oct 17, 2019 | 32.10 | 32.19 | 32.02 | 32.15 | 272,366 | +0.18(+0.56%) |
Oct 16, 2019 | 31.92 | 32.09 | 31.89 | 31.97 | 269,314 | +0.01(+0.03%) |
Oct 15, 2019 | 31.87 | 32.07 | 31.74 | 31.97 | 245,114 | +0.18(+0.56%) |
Oct 14, 2019 | 31.86 | 31.86 | 31.66 | 31.79 | 216,479 | -0.11(-0.33%) |
Oct 11, 2019 | 31.73 | 32.14 | 31.61 | 31.89 | 282,914 | +0.45(+1.44%) |
Oct 10, 2019 | 31.24 | 31.52 | 31.19 | 31.44 | 568,878 | +0.25(+0.80%) |
Oct 09, 2019 | 31.24 | 31.32 | 31.08 | 31.19 | 227,664 | +0.17(+0.54%) |
Oct 08, 2019 | 31.28 | 31.35 | 31.03 | 31.03 | 261,291 | -0.51(-1.60%) |
Oct 07, 2019 | 31.59 | 31.73 | 31.50 | 31.53 | 135,086 | -0.14(-0.45%) |
Oct 04, 2019 | 31.46 | 31.67 | 31.33 | 31.67 | 228,022 | +0.29(+0.93%) |
Oct 03, 2019 | 31.17 | 31.38 | 30.84 | 31.38 | 266,671 | +0.14(+0.45%) |
Oct 02, 2019 | 31.57 | 31.57 | 31.07 | 31.24 | 384,752 | -0.48(-1.51%) |
Oct 01, 2019 | 32.32 | 32.38 | 31.71 | 31.72 | 238,709 | -0.50(-1.54%) |
Sep 30, 2019 | 32.13 | 32.28 | 32.10 | 32.21 | 198,351 | +0.14(+0.44%) |
Sep 27, 2019 | 32.25 | 32.31 | 31.91 | 32.07 | 255,863 | -0.05(-0.17%) |
Sep 26, 2019 | 32.19 | 32.21 | 31.97 | 32.13 | 708,272 | -0.05(-0.17%) |
Sep 25, 2019 | 31.88 | 32.22 | 31.87 | 32.18 | 213,596 | +0.32(+1.00%) |
Sep 24, 2019 | 32.19 | 32.24 | 31.79 | 31.86 | 565,258 | -0.23(-0.70%) |
Sep 23, 2019 | 31.97 | 32.19 | 31.88 | 32.09 | 338,356 | +0.06(+0.19%) |
Sep 20, 2019 | 32.14 | 32.31 | 32.01 | 32.02 | 271,226 | -0.09(-0.28%) |
Sep 19, 2019 | 32.31 | 32.36 | 32.09 | 32.11 | 252,483 | -0.14(-0.44%) |
Sep 18, 2019 | 32.30 | 32.30 | 31.99 | 32.25 | 197,185 | -0.07(-0.22%) |
Sep 17, 2019 | 32.38 | 32.38 | 32.17 | 32.32 | 225,972 | -0.10(-0.30%) |
Sep 16, 2019 | 32.33 | 32.47 | 32.21 | 32.42 | 247,709 | +0.07(+0.22%) |
Sep 13, 2019 | 32.45 | 32.60 | 32.32 | 32.35 | 479,958 | +0.01(+0.03%) |
Sep 12, 2019 | 32.45 | 32.45 | 32.13 | 32.34 | 317,530 | -0.02(-0.05%) |
Sep 11, 2019 | 32.07 | 32.36 | 31.86 | 32.36 | 280,059 | +0.30(+0.94%) |
Sep 10, 2019 | 31.74 | 32.06 | 31.68 | 32.06 | 292,869 | +0.31(+0.98%) |
Sep 09, 2019 | 31.48 | 31.77 | 31.42 | 31.75 | 331,754 | +0.36(+1.16%) |
Sep 06, 2019 | 31.37 | 31.48 | 31.30 | 31.39 | 260,942 | +0.04(+0.14%) |
Sep 05, 2019 | 31.19 | 31.43 | 31.17 | 31.34 | 351,746 | +0.45(+1.46%) |
Sep 04, 2019 | 30.75 | 30.90 | 30.71 | 30.89 | 332,140 | +0.36(+1.19%) |
Sep 03, 2019 | 30.53 | 30.59 | 30.35 | 30.53 | 326,589 | -0.20(-0.66%) |
Aug 30, 2019 | 30.79 | 30.89 | 30.65 | 30.73 | 323,437 | +0.13(+0.43%) |
Aug 29, 2019 | 30.49 | 30.66 | 30.43 | 30.60 | 560,377 | +0.42(+1.38%) |
Aug 28, 2019 | 29.85 | 30.24 | 29.84 | 30.18 | 308,790 | +0.29(+0.98%) |
Aug 27, 2019 | 30.32 | 30.35 | 29.89 | 29.89 | 402,900 | -0.30(-0.98%) |
Aug 26, 2019 | 30.19 | 30.20 | 30.00 | 30.19 | 326,499 | +0.21(+0.71%) |
Aug 23, 2019 | 30.66 | 30.74 | 29.87 | 29.98 | 281,841 | -0.83(-2.69%) |
Aug 22, 2019 | 30.82 | 30.93 | 30.66 | 30.80 | 198,563 | +0.02(+0.06%) |
Aug 21, 2019 | 30.78 | 30.82 | 30.69 | 30.79 | 193,293 | +0.26(+0.84%) |
Aug 20, 2019 | 30.78 | 30.78 | 30.53 | 30.53 | 214,292 | -0.28(-0.92%) |
Aug 19, 2019 | 30.76 | 30.88 | 30.71 | 30.81 | 271,528 | +0.38(+1.25%) |
Aug 16, 2019 | 30.07 | 30.50 | 30.07 | 30.43 | 240,364 | +0.49(+1.62%) |
Aug 15, 2019 | 30.16 | 30.17 | 29.76 | 29.95 | 728,898 | -0.15(-0.50%) |
Aug 14, 2019 | 30.52 | 30.52 | 30.04 | 30.10 | 304,102 | -0.88(-2.85%) |
Aug 13, 2019 | 30.68 | 31.35 | 30.67 | 30.98 | 260,683 | +0.27(+0.89%) |
Aug 12, 2019 | 30.98 | 30.98 | 30.64 | 30.71 | 199,578 | -0.40(-1.28%) |
Aug 09, 2019 | 31.42 | 31.42 | 31.01 | 31.11 | 473,702 | -0.37(-1.18%) |
Aug 08, 2019 | 31.14 | 31.49 | 31.07 | 31.48 | 297,900 | +0.53(+1.71%) |
Aug 07, 2019 | 30.58 | 31.01 | 30.36 | 30.95 | 370,629 | +0.08(+0.26%) |
Aug 06, 2019 | 30.75 | 30.93 | 30.53 | 30.87 | 422,384 | +0.27(+0.89%) |
Aug 05, 2019 | 30.98 | 31.03 | 30.34 | 30.59 | 468,409 | -0.82(-2.61%) |
Aug 02, 2019 | 31.56 | 31.58 | 31.32 | 31.41 | 282,861 | -0.24(-0.75%) |