Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.52 | 32.52 | 32.29 | 32.38 | 2,898 | -0.20(-0.61%) |
Oct 30, 2019 | 32.40 | 32.58 | 32.39 | 32.58 | 3,431 | +0.04(+0.13%) |
Oct 29, 2019 | 32.49 | 32.60 | 32.49 | 32.54 | 8,656 | +0.11(+0.33%) |
Oct 28, 2019 | 32.52 | 32.54 | 32.43 | 32.43 | 24,842 | +0.06(+0.19%) |
Oct 25, 2019 | 32.37 | 32.47 | 32.37 | 32.37 | 5,481 | +0.01(+0.04%) |
Oct 24, 2019 | 32.30 | 32.36 | 32.19 | 32.36 | 5,149 | +0.19(+0.60%) |
Oct 23, 2019 | 32.13 | 32.18 | 32.08 | 32.17 | 7,439 | +0.06(+0.18%) |
Oct 22, 2019 | 32.18 | 32.28 | 32.11 | 32.11 | 13,554 | -0.15(-0.46%) |
Oct 21, 2019 | 32.25 | 32.26 | 32.16 | 32.26 | 7,345 | +0.16(+0.48%) |
Oct 18, 2019 | 31.96 | 32.14 | 31.96 | 32.10 | 10,533 | +0.06(+0.19%) |
Oct 17, 2019 | 32.05 | 32.08 | 31.99 | 32.04 | 83,821 | +0.15(+0.47%) |
Oct 16, 2019 | 31.92 | 31.94 | 31.84 | 31.89 | 28,743 | -0.05(-0.15%) |
Oct 15, 2019 | 31.81 | 32.02 | 31.81 | 31.94 | 9,725 | +0.19(+0.59%) |
Oct 14, 2019 | 31.80 | 31.80 | 31.74 | 31.75 | 9,985 | -0.07(-0.23%) |
Oct 11, 2019 | 31.75 | 32.09 | 31.75 | 31.83 | 38,801 | +0.35(+1.12%) |
Oct 10, 2019 | 31.47 | 31.56 | 31.43 | 31.47 | 14,866 | +0.15(+0.48%) |
Oct 09, 2019 | 31.21 | 31.44 | 31.21 | 31.33 | 31,570 | +0.27(+0.87%) |
Oct 08, 2019 | 31.35 | 31.35 | 31.06 | 31.06 | 14,840 | -0.54(-1.72%) |
Oct 07, 2019 | 31.66 | 31.69 | 31.58 | 31.60 | 7,216 | -0.06(-0.19%) |
Oct 04, 2019 | 31.48 | 31.70 | 31.42 | 31.66 | 17,842 | +0.33(+1.04%) |
Oct 03, 2019 | 31.20 | 31.33 | 31.06 | 31.33 | 28,712 | +0.16(+0.51%) |
Oct 02, 2019 | 31.25 | 31.26 | 31.07 | 31.17 | 8,161 | -0.53(-1.68%) |
Oct 01, 2019 | 32.11 | 32.11 | 31.69 | 31.71 | 15,290 | -0.38(-1.20%) |
Sep 30, 2019 | 31.92 | 32.14 | 31.92 | 32.09 | 70,661 | +0.16(+0.51%) |
Sep 27, 2019 | 32.20 | 32.20 | 31.83 | 31.93 | 6,449 | -0.17(-0.52%) |
Sep 26, 2019 | 32.08 | 32.17 | 31.97 | 32.10 | 9,317 | -0.03(-0.10%) |
Sep 25, 2019 | 31.81 | 32.13 | 31.81 | 32.13 | 178,752 | +0.21(+0.65%) |
Sep 24, 2019 | 32.20 | 32.21 | 31.84 | 31.92 | 72,628 | -0.18(-0.56%) |
Sep 23, 2019 | 32.05 | 32.16 | 32.01 | 32.10 | 17,704 | +0.03(+0.09%) |
Sep 20, 2019 | 32.21 | 32.23 | 32.05 | 32.07 | 5,804 | -0.08(-0.25%) |
Sep 19, 2019 | 32.20 | 32.32 | 32.14 | 32.15 | 19,421 | -0.04(-0.12%) |
Sep 18, 2019 | 32.07 | 32.19 | 31.93 | 32.19 | 24,361 | -0.01(-0.03%) |
Sep 17, 2019 | 32.05 | 32.21 | 32.05 | 32.20 | 42,567 | +0.15(+0.46%) |
Sep 16, 2019 | 31.97 | 32.07 | 31.97 | 32.05 | 6,212 | -0.03(-0.09%) |
Sep 13, 2019 | 32.18 | 32.24 | 32.08 | 32.08 | 17,282 | -0.10(-0.32%) |
Sep 12, 2019 | 32.13 | 32.24 | 32.12 | 32.18 | 18,166 | +0.09(+0.27%) |
Sep 11, 2019 | 31.90 | 32.10 | 31.80 | 32.10 | 14,862 | +0.20(+0.64%) |
Sep 10, 2019 | 31.71 | 31.89 | 31.68 | 31.89 | 24,759 | +0.01(+0.03%) |
Sep 09, 2019 | 31.93 | 31.93 | 31.82 | 31.88 | 6,757 | -0.01(-0.03%) |
Sep 06, 2019 | 31.95 | 32.00 | 31.89 | 31.89 | 8,209 | +0.03(+0.10%) |
Sep 05, 2019 | 31.75 | 31.93 | 31.75 | 31.86 | 5,562 | +0.37(+1.17%) |
Sep 04, 2019 | 31.37 | 31.49 | 31.37 | 31.49 | 4,035 | +0.30(+0.97%) |
Sep 03, 2019 | 31.16 | 31.19 | 31.05 | 31.19 | 7,668 | -0.16(-0.50%) |
Aug 30, 2019 | 31.45 | 31.45 | 31.27 | 31.35 | 15,230 | +0.06(+0.21%) |
Aug 29, 2019 | 31.15 | 31.37 | 31.13 | 31.28 | 29,392 | +0.36(+1.17%) |
Aug 28, 2019 | 30.75 | 30.93 | 30.75 | 30.92 | 6,968 | +0.19(+0.63%) |
Aug 27, 2019 | 30.85 | 30.95 | 30.71 | 30.73 | 98,625 | -0.01(-0.03%) |
Aug 26, 2019 | 30.70 | 30.84 | 30.67 | 30.74 | 46,582 | +0.19(+0.61%) |
Aug 23, 2019 | 31.33 | 31.33 | 30.55 | 30.55 | 6,372 | -0.76(-2.42%) |
Aug 22, 2019 | 31.28 | 31.40 | 31.16 | 31.31 | 34,915 | +0.05(+0.15%) |
Aug 21, 2019 | 31.27 | 31.34 | 31.25 | 31.26 | 10,569 | +0.25(+0.81%) |
Aug 20, 2019 | 31.11 | 31.27 | 31.01 | 31.01 | 25,428 | -0.24(-0.77%) |
Aug 19, 2019 | 31.30 | 31.36 | 31.25 | 31.25 | 10,130 | +0.32(+1.05%) |
Aug 16, 2019 | 30.74 | 31.00 | 30.74 | 30.93 | 9,397 | +0.43(+1.40%) |
Aug 15, 2019 | 30.43 | 30.59 | 30.33 | 30.50 | 21,747 | +0.10(+0.33%) |
Aug 14, 2019 | 29.62 | 30.93 | 29.62 | 30.40 | 57,962 | -0.80(-2.55%) |
Aug 13, 2019 | 30.71 | 31.42 | 30.71 | 31.20 | 8,783 | +0.26(+0.85%) |
Aug 12, 2019 | 31.08 | 31.16 | 30.87 | 30.94 | 9,537 | -0.38(-1.21%) |
Aug 09, 2019 | 31.43 | 31.43 | 31.16 | 31.32 | 6,697 | -0.12(-0.37%) |
Aug 08, 2019 | 31.04 | 31.52 | 31.04 | 31.43 | 13,073 | +0.56(+1.83%) |
Aug 07, 2019 | 30.55 | 30.99 | 30.55 | 30.87 | 70,733 | +0.00(+0.00%) |
Aug 06, 2019 | 30.56 | 30.87 | 30.55 | 30.87 | 14,773 | +0.41(+1.33%) |
Aug 05, 2019 | 30.75 | 30.75 | 30.34 | 30.46 | 20,605 | -0.81(-2.58%) |
Aug 02, 2019 | 31.33 | 31.37 | 31.20 | 31.27 | 12,853 | -0.21(-0.67%) |