Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.72 | 33.76 | 33.69 | 33.76 | 3,948 | +0.12(+0.34%) |
Oct 30, 2019 | 33.54 | 33.65 | 33.51 | 33.65 | 2,858 | +0.13(+0.39%) |
Oct 29, 2019 | 33.53 | 33.59 | 33.50 | 33.52 | 5,488 | -0.04(-0.13%) |
Oct 28, 2019 | 33.49 | 33.56 | 33.48 | 33.56 | 2,762 | +0.05(+0.14%) |
Oct 25, 2019 | 33.47 | 33.54 | 33.47 | 33.51 | 19,341 | -0.02(-0.06%) |
Oct 24, 2019 | 33.61 | 33.61 | 33.53 | 33.53 | 3,673 | -0.19(-0.57%) |
Oct 23, 2019 | 33.66 | 33.73 | 33.66 | 33.73 | 1,274 | +0.07(+0.22%) |
Oct 22, 2019 | 33.72 | 33.78 | 33.65 | 33.65 | 2,543 | -0.05(-0.14%) |
Oct 21, 2019 | 33.71 | 33.73 | 33.66 | 33.70 | 2,002 | +0.12(+0.37%) |
Oct 18, 2019 | 33.56 | 33.58 | 33.45 | 33.58 | 24,294 | -0.02(-0.06%) |
Oct 17, 2019 | 33.62 | 33.63 | 33.57 | 33.60 | 2,357 | +0.10(+0.31%) |
Oct 16, 2019 | 33.38 | 33.49 | 33.38 | 33.49 | 6,592 | +0.18(+0.53%) |
Oct 15, 2019 | 33.29 | 33.32 | 33.27 | 33.31 | 3,121 | +0.31(+0.94%) |
Oct 14, 2019 | 33.00 | 33.00 | 32.94 | 33.00 | 3,534 | -0.09(-0.27%) |
Oct 11, 2019 | 32.96 | 33.15 | 32.94 | 33.09 | 3,656 | +0.40(+1.24%) |
Oct 10, 2019 | 32.67 | 32.71 | 32.62 | 32.69 | 2,625 | -0.06(-0.18%) |
Oct 09, 2019 | 32.80 | 32.84 | 32.70 | 32.75 | 2,642 | +0.19(+0.57%) |
Oct 08, 2019 | 32.70 | 32.70 | 32.56 | 32.56 | 2,650 | -0.20(-0.60%) |
Oct 07, 2019 | 32.85 | 32.87 | 32.72 | 32.76 | 4,779 | -0.03(-0.08%) |
Oct 04, 2019 | 32.68 | 32.84 | 32.62 | 32.78 | 7,547 | +0.22(+0.68%) |
Oct 03, 2019 | 32.46 | 32.60 | 32.46 | 32.56 | 90,104 | +0.25(+0.79%) |
Oct 02, 2019 | 32.27 | 32.36 | 32.27 | 32.31 | 211,246 | -0.12(-0.37%) |
Oct 01, 2019 | 32.53 | 32.53 | 32.36 | 32.42 | 187,420 | -0.22(-0.68%) |
Sep 30, 2019 | 32.65 | 32.72 | 32.64 | 32.65 | 14,902 | +0.16(+0.48%) |
Sep 27, 2019 | 32.61 | 32.64 | 32.47 | 32.49 | 2,594 | -0.20(-0.62%) |
Sep 26, 2019 | 32.70 | 32.72 | 32.62 | 32.70 | 5,044 | +0.20(+0.60%) |
Sep 25, 2019 | 32.44 | 32.54 | 32.44 | 32.50 | 5,061 | +0.09(+0.29%) |
Sep 24, 2019 | 32.49 | 32.51 | 32.36 | 32.41 | 22,617 | -0.01(-0.02%) |
Sep 23, 2019 | 32.30 | 32.44 | 32.30 | 32.41 | 4,429 | -0.01(-0.03%) |
Sep 20, 2019 | 32.61 | 32.61 | 32.41 | 32.42 | 11,170 | -0.05(-0.16%) |
Sep 19, 2019 | 32.47 | 32.55 | 32.46 | 32.47 | 13,723 | +0.17(+0.53%) |
Sep 18, 2019 | 32.34 | 32.36 | 32.19 | 32.30 | 3,162 | -0.04(-0.13%) |
Sep 17, 2019 | 32.09 | 32.35 | 32.09 | 32.34 | 3,857 | +0.29(+0.90%) |
Sep 16, 2019 | 32.15 | 32.15 | 32.03 | 32.06 | 2,130 | -0.23(-0.72%) |
Sep 13, 2019 | 32.31 | 32.31 | 32.28 | 32.29 | 5,823 | +0.24(+0.76%) |
Sep 12, 2019 | 31.99 | 32.10 | 31.99 | 32.04 | 5,498 | +0.02(+0.06%) |
Sep 11, 2019 | 31.97 | 32.05 | 31.97 | 32.03 | 12,953 | +0.06(+0.18%) |
Sep 10, 2019 | 31.95 | 32.05 | 31.94 | 31.97 | 18,058 | -0.15(-0.46%) |
Sep 09, 2019 | 32.24 | 32.24 | 32.11 | 32.12 | 4,949 | -0.05(-0.17%) |
Sep 06, 2019 | 32.17 | 32.21 | 32.17 | 32.17 | 2,257 | +0.00(+0.00%) |
Sep 05, 2019 | 32.18 | 32.22 | 32.16 | 32.17 | 30,131 | -0.12(-0.37%) |
Sep 04, 2019 | 32.28 | 32.30 | 32.25 | 32.29 | 15,806 | +0.43(+1.35%) |
Sep 03, 2019 | 31.60 | 31.86 | 31.60 | 31.86 | 113,245 | -0.10(-0.32%) |
Aug 30, 2019 | 31.96 | 31.99 | 31.82 | 31.96 | 19,251 | +0.03(+0.11%) |
Aug 29, 2019 | 31.97 | 31.97 | 31.91 | 31.93 | 7,627 | -0.02(-0.05%) |
Aug 28, 2019 | 31.88 | 31.99 | 31.87 | 31.94 | 7,599 | +0.08(+0.24%) |
Aug 27, 2019 | 31.88 | 31.89 | 31.81 | 31.87 | 13,932 | +0.08(+0.24%) |
Aug 26, 2019 | 31.78 | 31.81 | 31.77 | 31.79 | 6,758 | +0.15(+0.48%) |
Aug 23, 2019 | 31.81 | 31.88 | 31.63 | 31.64 | 17,587 | -0.13(-0.40%) |
Aug 22, 2019 | 31.74 | 31.79 | 31.70 | 31.77 | 2,511 | -0.11(-0.36%) |
Aug 21, 2019 | 31.89 | 31.94 | 31.87 | 31.88 | 8,282 | +0.13(+0.41%) |
Aug 20, 2019 | 31.77 | 31.77 | 31.72 | 31.75 | 3,178 | -0.01(-0.03%) |
Aug 19, 2019 | 31.76 | 31.81 | 31.66 | 31.76 | 5,249 | +0.20(+0.63%) |
Aug 16, 2019 | 31.40 | 31.57 | 31.40 | 31.56 | 3,921 | +0.47(+1.51%) |
Aug 15, 2019 | 31.05 | 31.11 | 31.00 | 31.09 | 5,619 | +0.37(+1.20%) |
Aug 14, 2019 | 30.81 | 30.88 | 30.71 | 30.72 | 66,525 | -0.47(-1.51%) |
Aug 13, 2019 | 31.12 | 31.26 | 31.12 | 31.19 | 7,518 | +0.13(+0.41%) |
Aug 12, 2019 | 31.14 | 31.22 | 31.05 | 31.07 | 23,231 | -0.38(-1.20%) |
Aug 09, 2019 | 31.49 | 31.49 | 31.34 | 31.45 | 8,318 | -0.11(-0.35%) |
Aug 08, 2019 | 31.35 | 31.56 | 31.35 | 31.56 | 4,023 | +0.27(+0.86%) |
Aug 07, 2019 | 31.12 | 31.29 | 31.05 | 31.29 | 14,859 | +0.19(+0.60%) |
Aug 06, 2019 | 31.03 | 31.13 | 30.99 | 31.10 | 31,912 | +0.15(+0.49%) |
Aug 05, 2019 | 31.23 | 31.23 | 30.88 | 30.95 | 17,429 | -0.71(-2.23%) |
Aug 02, 2019 | 31.67 | 31.71 | 31.59 | 31.66 | 11,527 | +0.22(+0.70%) |