Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.71 | 33.76 | 33.68 | 33.76 | 3,949 | +0.12(+0.34%) |
Oct 30, 2019 | 33.54 | 33.64 | 33.50 | 33.64 | 2,859 | +0.13(+0.39%) |
Oct 29, 2019 | 33.52 | 33.58 | 33.49 | 33.51 | 5,490 | -0.04(-0.13%) |
Oct 28, 2019 | 33.48 | 33.55 | 33.47 | 33.55 | 2,762 | +0.05(+0.14%) |
Oct 25, 2019 | 33.46 | 33.53 | 33.46 | 33.51 | 19,346 | -0.02(-0.06%) |
Oct 24, 2019 | 33.60 | 33.60 | 33.52 | 33.53 | 3,674 | -0.19(-0.57%) |
Oct 23, 2019 | 33.65 | 33.72 | 33.65 | 33.72 | 1,275 | +0.07(+0.22%) |
Oct 22, 2019 | 33.71 | 33.77 | 33.65 | 33.65 | 2,544 | -0.05(-0.14%) |
Oct 21, 2019 | 33.70 | 33.73 | 33.65 | 33.69 | 2,003 | +0.12(+0.37%) |
Oct 18, 2019 | 33.55 | 33.58 | 33.44 | 33.57 | 24,300 | -0.02(-0.06%) |
Oct 17, 2019 | 33.61 | 33.62 | 33.56 | 33.59 | 2,358 | +0.10(+0.31%) |
Oct 16, 2019 | 33.38 | 33.48 | 33.38 | 33.48 | 6,594 | +0.18(+0.53%) |
Oct 15, 2019 | 33.28 | 33.31 | 33.27 | 33.31 | 3,122 | +0.31(+0.94%) |
Oct 14, 2019 | 32.99 | 32.99 | 32.93 | 32.99 | 3,535 | -0.09(-0.27%) |
Oct 11, 2019 | 32.95 | 33.14 | 32.93 | 33.08 | 3,656 | +0.40(+1.24%) |
Oct 10, 2019 | 32.66 | 32.70 | 32.62 | 32.68 | 2,625 | -0.06(-0.18%) |
Oct 09, 2019 | 32.79 | 32.83 | 32.69 | 32.74 | 2,643 | +0.19(+0.57%) |
Oct 08, 2019 | 32.70 | 32.70 | 32.55 | 32.55 | 2,650 | -0.19(-0.60%) |
Oct 07, 2019 | 32.84 | 32.86 | 32.71 | 32.75 | 4,781 | -0.03(-0.08%) |
Oct 04, 2019 | 32.67 | 32.83 | 32.61 | 32.77 | 7,549 | +0.22(+0.68%) |
Oct 03, 2019 | 32.45 | 32.59 | 32.45 | 32.55 | 90,126 | +0.25(+0.79%) |
Oct 02, 2019 | 32.26 | 32.35 | 32.26 | 32.30 | 211,298 | -0.12(-0.37%) |
Oct 01, 2019 | 32.52 | 32.52 | 32.35 | 32.42 | 187,467 | -0.22(-0.68%) |
Sep 30, 2019 | 32.65 | 32.71 | 32.63 | 32.64 | 14,906 | +0.16(+0.48%) |
Sep 27, 2019 | 32.60 | 32.63 | 32.46 | 32.48 | 2,595 | -0.20(-0.62%) |
Sep 26, 2019 | 32.69 | 32.71 | 32.62 | 32.69 | 5,045 | +0.20(+0.60%) |
Sep 25, 2019 | 32.43 | 32.53 | 32.43 | 32.49 | 5,063 | +0.09(+0.29%) |
Sep 24, 2019 | 32.48 | 32.50 | 32.36 | 32.40 | 22,623 | -0.01(-0.02%) |
Sep 23, 2019 | 32.29 | 32.43 | 32.29 | 32.41 | 4,430 | -0.01(-0.03%) |
Sep 20, 2019 | 32.60 | 32.60 | 32.41 | 32.41 | 11,173 | -0.05(-0.16%) |
Sep 19, 2019 | 32.46 | 32.54 | 32.46 | 32.46 | 13,726 | +0.17(+0.53%) |
Sep 18, 2019 | 32.33 | 32.35 | 32.18 | 32.29 | 3,163 | -0.04(-0.13%) |
Sep 17, 2019 | 32.09 | 32.34 | 32.09 | 32.34 | 3,858 | +0.29(+0.90%) |
Sep 16, 2019 | 32.15 | 32.15 | 32.02 | 32.05 | 2,131 | -0.23(-0.72%) |
Sep 13, 2019 | 32.30 | 32.30 | 32.27 | 32.28 | 5,824 | +0.24(+0.76%) |
Sep 12, 2019 | 31.99 | 32.10 | 31.99 | 32.04 | 5,499 | +0.02(+0.06%) |
Sep 11, 2019 | 31.96 | 32.04 | 31.96 | 32.02 | 12,956 | +0.06(+0.18%) |
Sep 10, 2019 | 31.94 | 32.04 | 31.93 | 31.96 | 18,063 | -0.15(-0.46%) |
Sep 09, 2019 | 32.23 | 32.23 | 32.11 | 32.11 | 4,950 | -0.05(-0.17%) |
Sep 06, 2019 | 32.16 | 32.21 | 32.16 | 32.16 | 2,258 | +0.00(+0.00%) |
Sep 05, 2019 | 32.17 | 32.21 | 32.15 | 32.16 | 30,138 | -0.12(-0.37%) |
Sep 04, 2019 | 32.27 | 32.29 | 32.25 | 32.28 | 15,810 | +0.43(+1.35%) |
Sep 03, 2019 | 31.59 | 31.85 | 31.59 | 31.85 | 113,273 | -0.10(-0.32%) |
Aug 30, 2019 | 31.95 | 31.98 | 31.82 | 31.95 | 19,256 | +0.03(+0.11%) |
Aug 29, 2019 | 31.96 | 31.96 | 31.90 | 31.92 | 7,628 | -0.02(-0.05%) |
Aug 28, 2019 | 31.87 | 31.99 | 31.87 | 31.93 | 7,601 | +0.08(+0.24%) |
Aug 27, 2019 | 31.87 | 31.88 | 31.80 | 31.86 | 13,935 | +0.08(+0.24%) |
Aug 26, 2019 | 31.77 | 31.80 | 31.76 | 31.78 | 6,759 | +0.15(+0.48%) |
Aug 23, 2019 | 31.80 | 31.88 | 31.62 | 31.63 | 17,592 | -0.13(-0.40%) |
Aug 22, 2019 | 31.73 | 31.78 | 31.69 | 31.76 | 2,511 | -0.11(-0.36%) |
Aug 21, 2019 | 31.88 | 31.93 | 31.86 | 31.87 | 8,285 | +0.13(+0.41%) |
Aug 20, 2019 | 31.76 | 31.76 | 31.72 | 31.74 | 3,179 | -0.01(-0.03%) |
Aug 19, 2019 | 31.75 | 31.80 | 31.66 | 31.75 | 5,250 | +0.20(+0.63%) |
Aug 16, 2019 | 31.39 | 31.56 | 31.39 | 31.55 | 3,922 | +0.47(+1.51%) |
Aug 15, 2019 | 31.04 | 31.10 | 30.99 | 31.08 | 5,621 | +0.37(+1.20%) |
Aug 14, 2019 | 30.80 | 30.87 | 30.71 | 30.71 | 66,541 | -0.47(-1.51%) |
Aug 13, 2019 | 31.11 | 31.25 | 31.11 | 31.19 | 7,520 | +0.13(+0.41%) |
Aug 12, 2019 | 31.14 | 31.21 | 31.04 | 31.06 | 23,237 | -0.38(-1.20%) |
Aug 09, 2019 | 31.48 | 31.48 | 31.34 | 31.44 | 8,320 | -0.11(-0.35%) |
Aug 08, 2019 | 31.34 | 31.56 | 31.34 | 31.55 | 4,024 | +0.27(+0.86%) |
Aug 07, 2019 | 31.11 | 31.28 | 31.05 | 31.28 | 14,863 | +0.19(+0.60%) |
Aug 06, 2019 | 31.02 | 31.13 | 30.98 | 31.09 | 31,920 | +0.15(+0.49%) |
Aug 05, 2019 | 31.22 | 31.22 | 30.88 | 30.94 | 17,434 | -0.71(-2.23%) |
Aug 02, 2019 | 31.67 | 31.70 | 31.58 | 31.65 | 11,530 | +0.22(+0.70%) |