Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.60 | 33.60 | 33.19 | 33.43 | 698,292 | -0.25(-0.75%) |
Oct 30, 2019 | 33.79 | 33.79 | 33.46 | 33.68 | 583,252 | -0.10(-0.29%) |
Oct 29, 2019 | 33.61 | 33.87 | 33.56 | 33.78 | 660,902 | +0.12(+0.36%) |
Oct 28, 2019 | 33.56 | 33.83 | 33.56 | 33.66 | 535,215 | +0.22(+0.66%) |
Oct 25, 2019 | 33.17 | 33.52 | 33.17 | 33.44 | 499,394 | +0.23(+0.69%) |
Oct 24, 2019 | 33.39 | 33.39 | 33.07 | 33.21 | 410,181 | -0.05(-0.16%) |
Oct 23, 2019 | 33.20 | 33.30 | 33.08 | 33.26 | 462,705 | +0.04(+0.11%) |
Oct 22, 2019 | 33.24 | 33.39 | 33.10 | 33.22 | 752,657 | +0.01(+0.03%) |
Oct 21, 2019 | 33.17 | 33.37 | 33.17 | 33.21 | 601,422 | +0.30(+0.91%) |
Oct 18, 2019 | 32.91 | 33.05 | 32.65 | 32.91 | 625,042 | -0.10(-0.31%) |
Oct 17, 2019 | 32.84 | 33.06 | 32.83 | 33.02 | 544,809 | +0.32(+0.98%) |
Oct 16, 2019 | 32.63 | 32.83 | 32.60 | 32.70 | 734,802 | +0.00(+0.00%) |
Oct 15, 2019 | 32.43 | 32.81 | 32.35 | 32.70 | 762,917 | +0.37(+1.13%) |
Oct 14, 2019 | 32.37 | 32.42 | 32.19 | 32.33 | 418,382 | -0.14(-0.43%) |
Oct 11, 2019 | 32.29 | 32.76 | 32.29 | 32.47 | 712,782 | +0.57(+1.80%) |
Oct 10, 2019 | 31.78 | 32.03 | 31.76 | 31.90 | 609,988 | +0.16(+0.49%) |
Oct 09, 2019 | 31.62 | 31.86 | 31.62 | 31.74 | 605,903 | +0.16(+0.51%) |
Oct 08, 2019 | 31.86 | 31.89 | 31.54 | 31.58 | 708,757 | -0.54(-1.70%) |
Oct 07, 2019 | 32.13 | 32.38 | 32.01 | 32.13 | 686,437 | -0.10(-0.31%) |
Oct 04, 2019 | 31.96 | 32.23 | 31.79 | 32.23 | 691,273 | +0.32(+1.02%) |
Oct 03, 2019 | 31.67 | 31.94 | 31.29 | 31.90 | 1,612,988 | +0.12(+0.37%) |
Oct 02, 2019 | 31.91 | 31.91 | 31.51 | 31.79 | 813,519 | -0.33(-1.02%) |
Oct 01, 2019 | 32.86 | 33.09 | 32.03 | 32.11 | 1,101,184 | -0.63(-1.92%) |
Sep 30, 2019 | 32.71 | 32.89 | 32.60 | 32.74 | 725,639 | +0.08(+0.23%) |
Sep 27, 2019 | 32.99 | 33.08 | 32.51 | 32.67 | 628,449 | -0.23(-0.69%) |
Sep 26, 2019 | 33.18 | 33.18 | 32.83 | 32.89 | 467,399 | -0.32(-0.96%) |
Sep 25, 2019 | 32.84 | 33.28 | 32.75 | 33.21 | 555,533 | +0.32(+0.98%) |
Sep 24, 2019 | 33.42 | 33.46 | 32.77 | 32.89 | 808,221 | -0.50(-1.50%) |
Sep 23, 2019 | 33.26 | 33.51 | 33.20 | 33.39 | 560,501 | +0.04(+0.11%) |
Sep 20, 2019 | 33.48 | 33.62 | 33.19 | 33.35 | 911,512 | -0.11(-0.32%) |
Sep 19, 2019 | 33.63 | 33.83 | 33.42 | 33.46 | 566,982 | -0.12(-0.35%) |
Sep 18, 2019 | 33.73 | 33.73 | 33.27 | 33.58 | 521,499 | -0.17(-0.51%) |
Sep 17, 2019 | 33.72 | 33.76 | 33.55 | 33.75 | 542,414 | -0.04(-0.12%) |
Sep 16, 2019 | 33.61 | 33.91 | 33.56 | 33.79 | 1,444,929 | +0.07(+0.21%) |
Sep 13, 2019 | 33.85 | 34.01 | 33.70 | 33.72 | 861,918 | +0.03(+0.08%) |
Sep 12, 2019 | 33.76 | 33.89 | 33.49 | 33.70 | 923,466 | -0.02(-0.07%) |
Sep 11, 2019 | 33.26 | 33.73 | 33.09 | 33.72 | 867,835 | +0.57(+1.72%) |
Sep 10, 2019 | 32.81 | 33.15 | 32.64 | 33.15 | 668,920 | +0.24(+0.74%) |
Sep 09, 2019 | 32.81 | 32.92 | 32.63 | 32.90 | 684,526 | +0.22(+0.69%) |
Sep 06, 2019 | 32.81 | 32.92 | 32.65 | 32.68 | 714,631 | -0.12(-0.36%) |
Sep 05, 2019 | 32.61 | 32.99 | 32.57 | 32.80 | 1,425,461 | +0.52(+1.62%) |
Sep 04, 2019 | 32.24 | 32.34 | 32.14 | 32.27 | 607,966 | +0.34(+1.07%) |
Sep 03, 2019 | 32.10 | 32.20 | 31.78 | 31.93 | 871,800 | -0.45(-1.39%) |
Aug 30, 2019 | 32.55 | 32.58 | 32.17 | 32.38 | 842,465 | -0.02(-0.06%) |
Aug 29, 2019 | 32.19 | 32.44 | 32.19 | 32.40 | 555,559 | +0.53(+1.67%) |
Aug 28, 2019 | 31.51 | 32.01 | 31.43 | 31.87 | 478,304 | +0.29(+0.90%) |
Aug 27, 2019 | 32.16 | 32.17 | 31.53 | 31.58 | 813,858 | -0.38(-1.20%) |
Aug 26, 2019 | 31.93 | 31.96 | 31.72 | 31.96 | 823,112 | +0.30(+0.95%) |
Aug 23, 2019 | 32.39 | 32.58 | 31.55 | 31.66 | 749,048 | -0.89(-2.73%) |
Aug 22, 2019 | 32.64 | 32.72 | 32.34 | 32.55 | 554,892 | +0.00(+0.00%) |
Aug 21, 2019 | 32.61 | 32.64 | 32.47 | 32.55 | 512,099 | +0.23(+0.71%) |
Aug 20, 2019 | 32.46 | 32.47 | 32.30 | 32.32 | 544,269 | -0.17(-0.53%) |
Aug 19, 2019 | 32.58 | 32.66 | 32.46 | 32.50 | 635,793 | +0.28(+0.86%) |
Aug 16, 2019 | 31.77 | 32.24 | 31.74 | 32.22 | 580,597 | +0.65(+2.06%) |
Aug 15, 2019 | 31.81 | 31.81 | 31.43 | 31.57 | 1,198,267 | -0.12(-0.38%) |
Aug 14, 2019 | 32.08 | 32.11 | 31.60 | 31.69 | 1,284,933 | -0.91(-2.78%) |
Aug 13, 2019 | 32.19 | 32.91 | 32.08 | 32.60 | 736,247 | +0.35(+1.07%) |
Aug 12, 2019 | 32.56 | 32.59 | 32.18 | 32.25 | 634,884 | -0.48(-1.46%) |
Aug 09, 2019 | 33.00 | 33.00 | 32.61 | 32.73 | 536,561 | -0.38(-1.16%) |
Aug 08, 2019 | 32.58 | 33.12 | 32.55 | 33.12 | 691,129 | +0.75(+2.31%) |
Aug 07, 2019 | 32.03 | 32.46 | 31.81 | 32.37 | 770,119 | +0.02(+0.07%) |
Aug 06, 2019 | 32.21 | 32.37 | 31.93 | 32.34 | 1,308,564 | +0.34(+1.07%) |
Aug 05, 2019 | 32.39 | 32.40 | 31.63 | 32.00 | 1,347,750 | -0.99(-3.01%) |
Aug 02, 2019 | 33.22 | 33.26 | 32.75 | 32.99 | 1,365,131 | -0.36(-1.09%) |