Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.18 | 33.37 | 33.18 | 33.32 | 45,865 | +0.30(+0.91%) |
Oct 30, 2019 | 32.82 | 33.02 | 32.81 | 33.02 | 115,153 | +0.26(+0.79%) |
Oct 29, 2019 | 32.76 | 32.79 | 32.73 | 32.76 | 10,468 | +0.05(+0.16%) |
Oct 28, 2019 | 32.74 | 32.75 | 32.70 | 32.71 | 20,886 | -0.18(-0.54%) |
Oct 25, 2019 | 33.04 | 33.05 | 32.88 | 32.89 | 24,625 | -0.10(-0.32%) |
Oct 24, 2019 | 33.06 | 33.15 | 32.99 | 32.99 | 35,601 | -0.04(-0.13%) |
Oct 23, 2019 | 33.11 | 33.15 | 33.03 | 33.03 | 42,967 | +0.03(+0.10%) |
Oct 22, 2019 | 33.03 | 33.03 | 32.91 | 33.00 | 70,406 | +0.09(+0.27%) |
Oct 21, 2019 | 32.94 | 32.97 | 32.87 | 32.91 | 54,968 | -0.15(-0.46%) |
Oct 18, 2019 | 33.07 | 33.16 | 33.05 | 33.06 | 23,601 | +0.01(+0.03%) |
Oct 17, 2019 | 33.03 | 33.16 | 33.03 | 33.05 | 52,712 | -0.06(-0.17%) |
Oct 16, 2019 | 33.06 | 33.12 | 33.02 | 33.11 | 59,415 | +0.07(+0.20%) |
Oct 15, 2019 | 33.23 | 33.23 | 33.02 | 33.04 | 53,446 | -0.24(-0.73%) |
Oct 14, 2019 | 33.26 | 33.35 | 33.22 | 33.29 | 752,977 | +0.14(+0.43%) |
Oct 11, 2019 | 33.32 | 33.32 | 33.11 | 33.15 | 103,334 | -0.31(-0.93%) |
Oct 10, 2019 | 33.61 | 33.61 | 33.40 | 33.46 | 115,651 | -0.27(-0.81%) |
Oct 09, 2019 | 33.78 | 33.82 | 33.68 | 33.73 | 1,019,064 | -0.16(-0.47%) |
Oct 08, 2019 | 34.00 | 34.00 | 33.81 | 33.89 | 217,353 | +0.06(+0.17%) |
Oct 07, 2019 | 33.84 | 33.91 | 33.81 | 33.83 | 184,645 | -0.14(-0.42%) |
Oct 04, 2019 | 33.87 | 33.99 | 33.87 | 33.98 | 60,916 | +0.14(+0.42%) |
Oct 03, 2019 | 33.69 | 33.88 | 33.69 | 33.83 | 75,339 | +0.20(+0.59%) |
Oct 02, 2019 | 33.56 | 33.70 | 33.55 | 33.64 | 45,450 | +0.13(+0.39%) |
Oct 01, 2019 | 33.24 | 33.65 | 33.24 | 33.51 | 131,765 | +0.05(+0.14%) |
Sep 30, 2019 | 33.29 | 33.46 | 33.29 | 33.46 | 39,852 | +0.08(+0.25%) |
Sep 27, 2019 | 33.34 | 33.42 | 33.34 | 33.37 | 10,205 | +0.03(+0.10%) |
Sep 26, 2019 | 33.35 | 33.40 | 33.32 | 33.34 | 33,169 | +0.10(+0.29%) |
Sep 25, 2019 | 33.51 | 33.51 | 33.19 | 33.24 | 32,205 | -0.26(-0.79%) |
Sep 24, 2019 | 33.34 | 33.56 | 33.34 | 33.51 | 13,759 | +0.24(+0.74%) |
Sep 23, 2019 | 33.35 | 33.43 | 33.26 | 33.26 | 21,075 | +0.00(+0.01%) |
Sep 20, 2019 | 33.07 | 33.26 | 33.06 | 33.26 | 41,206 | +0.24(+0.74%) |
Sep 19, 2019 | 33.07 | 33.11 | 33.01 | 33.01 | 3,423 | +0.00(+0.00%) |
Sep 18, 2019 | 33.05 | 33.10 | 33.01 | 33.01 | 8,510 | +0.12(+0.37%) |
Sep 17, 2019 | 32.80 | 32.93 | 32.78 | 32.89 | 25,363 | +0.11(+0.34%) |
Sep 16, 2019 | 32.70 | 32.79 | 32.65 | 32.78 | 15,589 | +0.22(+0.67%) |
Sep 13, 2019 | 32.78 | 32.80 | 32.53 | 32.56 | 105,837 | -0.38(-1.15%) |
Sep 12, 2019 | 33.25 | 33.26 | 32.90 | 32.94 | 209,418 | -0.15(-0.45%) |
Sep 11, 2019 | 33.10 | 33.17 | 33.08 | 33.09 | 202,681 | -0.07(-0.21%) |
Sep 10, 2019 | 33.44 | 33.48 | 33.16 | 33.16 | 84,956 | -0.32(-0.95%) |
Sep 09, 2019 | 33.56 | 33.59 | 33.47 | 33.47 | 402,631 | -0.39(-1.16%) |
Sep 06, 2019 | 33.82 | 33.89 | 33.77 | 33.87 | 68,889 | +0.11(+0.33%) |
Sep 05, 2019 | 33.74 | 33.76 | 33.65 | 33.75 | 147,834 | -0.38(-1.13%) |
Sep 04, 2019 | 34.01 | 34.14 | 33.99 | 34.14 | 189,377 | +0.06(+0.17%) |
Sep 03, 2019 | 34.04 | 34.28 | 33.99 | 34.08 | 88,091 | +0.03(+0.08%) |
Aug 30, 2019 | 33.91 | 34.05 | 33.90 | 34.05 | 106,582 | +0.03(+0.08%) |
Aug 29, 2019 | 34.05 | 34.05 | 33.86 | 34.03 | 18,035 | -0.09(-0.28%) |
Aug 28, 2019 | 34.20 | 34.20 | 34.08 | 34.12 | 68,383 | -0.06(-0.16%) |
Aug 27, 2019 | 33.91 | 34.18 | 33.91 | 34.18 | 110,364 | +0.37(+1.08%) |
Aug 26, 2019 | 33.86 | 33.90 | 33.75 | 33.81 | 95,162 | -0.03(-0.10%) |
Aug 23, 2019 | 33.51 | 33.89 | 33.51 | 33.84 | 11,712 | +0.30(+0.88%) |
Aug 22, 2019 | 33.57 | 33.63 | 33.51 | 33.55 | 24,856 | -0.19(-0.56%) |
Aug 21, 2019 | 33.66 | 33.79 | 33.66 | 33.74 | 19,053 | -0.08(-0.25%) |
Aug 20, 2019 | 33.79 | 33.82 | 33.72 | 33.82 | 43,959 | +0.23(+0.70%) |
Aug 19, 2019 | 33.54 | 33.65 | 33.54 | 33.59 | 21,014 | -0.28(-0.82%) |
Aug 16, 2019 | 33.85 | 33.89 | 33.66 | 33.86 | 69,421 | -0.16(-0.47%) |
Aug 15, 2019 | 33.78 | 34.12 | 33.76 | 34.02 | 237,119 | +0.27(+0.81%) |
Aug 14, 2019 | 33.67 | 33.76 | 33.63 | 33.75 | 116,373 | +0.41(+1.24%) |
Aug 13, 2019 | 33.54 | 33.54 | 33.31 | 33.34 | 96,598 | -0.09(-0.28%) |
Aug 12, 2019 | 33.25 | 33.46 | 33.25 | 33.43 | 18,955 | +0.37(+1.13%) |
Aug 09, 2019 | 33.12 | 33.22 | 33.02 | 33.06 | 569,660 | -0.06(-0.17%) |
Aug 08, 2019 | 32.96 | 33.11 | 32.80 | 33.11 | 334,778 | +0.03(+0.08%) |
Aug 07, 2019 | 33.38 | 33.48 | 33.07 | 33.08 | 80,861 | +0.02(+0.06%) |
Aug 06, 2019 | 32.85 | 33.07 | 32.82 | 33.07 | 697,051 | +0.13(+0.40%) |
Aug 05, 2019 | 32.83 | 32.93 | 32.78 | 32.93 | 33,259 | +0.43(+1.31%) |
Aug 02, 2019 | 32.44 | 32.53 | 32.41 | 32.51 | 91,815 | +0.17(+0.51%) |