Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.81 | 33.82 | 33.58 | 33.75 | 171,339 | -0.06(-0.18%) |
Oct 30, 2019 | 33.74 | 33.86 | 33.60 | 33.81 | 216,729 | +0.10(+0.30%) |
Oct 29, 2019 | 33.70 | 33.82 | 33.68 | 33.71 | 202,891 | -0.03(-0.09%) |
Oct 28, 2019 | 33.70 | 33.78 | 33.70 | 33.74 | 171,987 | +0.18(+0.54%) |
Oct 25, 2019 | 33.35 | 33.61 | 33.34 | 33.56 | 184,829 | +0.14(+0.42%) |
Oct 24, 2019 | 33.47 | 33.48 | 33.32 | 33.42 | 145,214 | +0.07(+0.21%) |
Oct 23, 2019 | 33.22 | 33.35 | 33.22 | 33.35 | 136,011 | +0.07(+0.21%) |
Oct 22, 2019 | 33.42 | 33.47 | 33.28 | 33.28 | 160,948 | -0.10(-0.30%) |
Oct 21, 2019 | 33.32 | 33.38 | 33.27 | 33.38 | 226,931 | +0.20(+0.60%) |
Oct 18, 2019 | 33.23 | 33.30 | 33.06 | 33.18 | 360,709 | -0.11(-0.33%) |
Oct 17, 2019 | 33.35 | 33.40 | 33.22 | 33.29 | 240,875 | +0.09(+0.27%) |
Oct 16, 2019 | 33.21 | 33.28 | 33.15 | 33.20 | 205,997 | -0.06(-0.18%) |
Oct 15, 2019 | 33.04 | 33.35 | 33.04 | 33.26 | 255,846 | +0.29(+0.88%) |
Oct 11, 2019 | 32.97 | 32.97 | 32.97 | 0 | +0.37(+1.13%) | |
Oct 10, 2019 | 32.40 | 32.73 | 32.38 | 32.60 | 303,331 | +0.21(+0.65%) |
Oct 09, 2019 | 32.34 | 32.51 | 32.28 | 32.39 | 313,662 | +0.27(+0.84%) |
Oct 08, 2019 | 32.38 | 32.47 | 32.12 | 32.12 | 586,675 | -0.51(-1.56%) |
Oct 07, 2019 | 32.67 | 32.85 | 32.60 | 32.63 | 234,414 | -0.14(-0.43%) |
Oct 04, 2019 | 32.42 | 32.78 | 32.40 | 32.77 | 350,541 | +0.45(+1.39%) |
Oct 03, 2019 | 32.03 | 32.32 | 31.69 | 32.32 | 1,024,849 | +0.26(+0.81%) |
Oct 02, 2019 | 32.44 | 32.44 | 31.91 | 32.06 | 893,154 | -0.59(-1.81%) |
Oct 01, 2019 | 33.15 | 33.21 | 32.62 | 32.65 | 493,977 | -0.40(-1.21%) |
Sep 30, 2019 | 32.93 | 33.11 | 32.93 | 33.05 | 236,293 | +0.18(+0.55%) |
Sep 27, 2019 | 33.15 | 33.15 | 32.70 | 32.87 | 769,747 | -0.19(-0.57%) |
Sep 26, 2019 | 33.14 | 33.15 | 32.90 | 33.06 | 363,577 | -0.07(-0.21%) |
Sep 25, 2019 | 32.94 | 33.18 | 32.77 | 33.13 | 525,857 | +0.16(+0.49%) |
Sep 24, 2019 | 33.34 | 33.37 | 32.82 | 32.97 | 750,716 | -0.08(-0.24%) |
Sep 23, 2019 | 33.15 | 33.29 | 33.00 | 33.05 | 235,920 | -0.17(-0.51%) |
Sep 20, 2019 | 33.45 | 33.50 | 33.14 | 33.22 | 635,708 | -0.15(-0.45%) |
Sep 19, 2019 | 33.43 | 33.55 | 33.36 | 33.37 | 321,244 | -0.01(-0.03%) |
Sep 18, 2019 | 33.31 | 33.40 | 33.08 | 33.38 | 487,247 | +0.01(+0.03%) |
Sep 17, 2019 | 33.25 | 33.37 | 33.25 | 33.37 | 163,055 | +0.07(+0.21%) |
Sep 16, 2019 | 33.26 | 33.34 | 33.21 | 33.30 | 195,875 | -0.08(-0.24%) |
Sep 13, 2019 | 33.45 | 33.50 | 33.35 | 33.38 | 211,142 | -0.03(-0.09%) |
Sep 12, 2019 | 33.40 | 33.53 | 33.32 | 33.41 | 451,388 | +0.12(+0.36%) |
Sep 11, 2019 | 33.11 | 33.29 | 33.02 | 33.29 | 169,743 | +0.26(+0.79%) |
Sep 10, 2019 | 32.96 | 33.04 | 32.84 | 33.03 | 225,564 | -0.03(-0.09%) |
Sep 09, 2019 | 33.17 | 33.18 | 32.96 | 33.06 | 183,964 | -0.01(-0.03%) |
Sep 06, 2019 | 33.08 | 33.13 | 33.00 | 33.07 | 146,106 | +0.05(+0.15%) |
Sep 05, 2019 | 32.91 | 33.13 | 32.90 | 33.02 | 291,510 | +0.42(+1.29%) |
Sep 04, 2019 | 32.51 | 32.62 | 32.43 | 32.60 | 201,103 | +0.35(+1.09%) |
Sep 03, 2019 | 32.22 | 32.34 | 32.09 | 32.25 | 430,551 | -0.21(-0.65%) |
Aug 30, 2019 | 32.46 | 32.46 | 32.46 | 0 | +0.02(+0.06%) | |
Aug 29, 2019 | 32.35 | 32.51 | 32.24 | 32.44 | 410,320 | +0.42(+1.31%) |
Aug 28, 2019 | 31.74 | 32.05 | 31.65 | 32.02 | 161,928 | +0.19(+0.60%) |
Aug 27, 2019 | 32.12 | 32.15 | 31.74 | 31.83 | 247,427 | -0.10(-0.31%) |
Aug 26, 2019 | 31.85 | 31.93 | 31.70 | 31.93 | 338,788 | +0.36(+1.14%) |
Aug 23, 2019 | 32.26 | 32.47 | 31.45 | 31.57 | 1,243,201 | -0.86(-2.65%) |
Aug 22, 2019 | 32.52 | 32.61 | 32.22 | 32.43 | 254,039 | +0.00(+0.00%) |
Aug 21, 2019 | 32.44 | 32.49 | 32.37 | 32.43 | 281,362 | +0.26(+0.81%) |
Aug 20, 2019 | 32.38 | 32.43 | 32.17 | 32.17 | 306,613 | -0.26(-0.80%) |
Aug 19, 2019 | 32.41 | 32.51 | 32.35 | 32.43 | 198,780 | +0.37(+1.15%) |
Aug 16, 2019 | 31.79 | 32.10 | 31.79 | 32.06 | 279,269 | +0.48(+1.52%) |
Aug 15, 2019 | 31.59 | 31.67 | 31.33 | 31.58 | 379,872 | +0.09(+0.29%) |
Aug 14, 2019 | 31.95 | 32.03 | 31.48 | 31.49 | 790,729 | -0.96(-2.96%) |
Aug 13, 2019 | 31.92 | 32.63 | 31.88 | 32.45 | 598,777 | +0.47(+1.47%) |
Aug 12, 2019 | 32.17 | 32.24 | 31.87 | 31.98 | 419,669 | -0.38(-1.17%) |
Aug 09, 2019 | 32.48 | 32.54 | 32.15 | 32.36 | 518,244 | -0.20(-0.61%) |
Aug 08, 2019 | 32.13 | 32.58 | 32.08 | 32.56 | 404,388 | +0.58(+1.81%) |
Aug 07, 2019 | 31.56 | 32.05 | 31.28 | 31.98 | 1,488,224 | +0.04(+0.13%) |
Aug 06, 2019 | 31.72 | 31.96 | 31.56 | 31.94 | 805,146 | -0.56(-1.72%) |
Aug 02, 2019 | 32.50 | 32.50 | 32.50 | 0 | -0.25(-0.76%) |