Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.99 | 31.99 | 31.74 | 31.90 | 354,142 | -0.12(-0.38%) |
Oct 30, 2019 | 31.95 | 32.05 | 31.78 | 32.02 | 308,404 | +0.15(+0.47%) |
Oct 29, 2019 | 31.92 | 32.00 | 31.84 | 31.87 | 246,948 | -0.04(-0.12%) |
Oct 28, 2019 | 31.81 | 31.94 | 31.81 | 31.91 | 376,325 | +0.21(+0.67%) |
Oct 25, 2019 | 31.45 | 31.76 | 31.45 | 31.70 | 329,813 | +0.20(+0.65%) |
Oct 24, 2019 | 31.47 | 31.52 | 31.37 | 31.49 | 274,900 | +0.25(+0.80%) |
Oct 23, 2019 | 31.19 | 31.26 | 31.13 | 31.24 | 173,651 | -0.03(-0.09%) |
Oct 22, 2019 | 31.55 | 31.58 | 31.25 | 31.27 | 200,138 | -0.12(-0.38%) |
Oct 21, 2019 | 31.32 | 31.39 | 31.21 | 31.39 | 180,112 | +0.26(+0.83%) |
Oct 18, 2019 | 31.29 | 31.32 | 31.05 | 31.13 | 147,349 | -0.23(-0.74%) |
Oct 17, 2019 | 31.44 | 31.50 | 31.29 | 31.36 | 507,292 | +0.08(+0.27%) |
Oct 16, 2019 | 31.28 | 31.34 | 31.22 | 31.28 | 214,288 | -0.07(-0.24%) |
Oct 15, 2019 | 31.26 | 31.45 | 31.25 | 31.35 | 1,038,452 | +0.21(+0.69%) |
Oct 14, 2019 | 31.15 | 31.23 | 31.10 | 31.14 | 401,588 | -0.01(-0.03%) |
Oct 11, 2019 | 31.09 | 31.41 | 31.09 | 31.15 | 1,360,937 | +0.37(+1.21%) |
Oct 10, 2019 | 30.60 | 30.87 | 30.58 | 30.78 | 329,405 | +0.17(+0.55%) |
Oct 09, 2019 | 30.56 | 30.71 | 30.48 | 30.61 | 360,548 | +0.32(+1.07%) |
Oct 08, 2019 | 30.57 | 30.64 | 30.28 | 30.28 | 431,858 | -0.53(-1.72%) |
Oct 07, 2019 | 30.85 | 31.03 | 30.77 | 30.81 | 278,231 | -0.13(-0.42%) |
Oct 04, 2019 | 30.62 | 30.96 | 30.62 | 30.94 | 199,912 | +0.45(+1.49%) |
Oct 03, 2019 | 30.22 | 30.49 | 29.89 | 30.49 | 1,373,509 | +0.31(+1.02%) |
Oct 02, 2019 | 30.62 | 30.62 | 30.04 | 30.18 | 505,660 | -0.60(-1.96%) |
Oct 01, 2019 | 31.19 | 31.29 | 30.76 | 30.79 | 278,996 | -0.35(-1.13%) |
Sep 30, 2019 | 31.01 | 31.23 | 31.01 | 31.14 | 207,571 | +0.21(+0.69%) |
Sep 27, 2019 | 31.15 | 31.17 | 30.76 | 30.93 | 330,351 | -0.17(-0.54%) |
Sep 26, 2019 | 31.18 | 31.18 | 30.94 | 31.09 | 167,729 | -0.06(-0.18%) |
Sep 25, 2019 | 31.01 | 31.19 | 30.80 | 31.15 | 321,096 | +0.18(+0.57%) |
Sep 24, 2019 | 31.35 | 31.42 | 30.88 | 30.97 | 412,754 | -0.24(-0.77%) |
Sep 23, 2019 | 31.09 | 31.30 | 31.09 | 31.21 | 203,884 | +0.06(+0.20%) |
Sep 20, 2019 | 31.38 | 31.45 | 31.09 | 31.15 | 171,312 | -0.14(-0.44%) |
Sep 19, 2019 | 31.32 | 31.45 | 31.24 | 31.29 | 197,862 | -0.01(-0.03%) |
Sep 18, 2019 | 31.27 | 31.30 | 30.98 | 31.30 | 124,993 | +0.00(+0.00%) |
Sep 17, 2019 | 31.22 | 31.30 | 31.19 | 31.30 | 76,100 | +0.07(+0.24%) |
Sep 16, 2019 | 31.21 | 31.29 | 31.16 | 31.22 | 179,697 | -0.08(-0.27%) |
Sep 13, 2019 | 31.42 | 31.45 | 31.29 | 31.31 | 246,958 | -0.06(-0.18%) |
Sep 12, 2019 | 31.38 | 31.51 | 31.28 | 31.36 | 293,691 | +0.12(+0.40%) |
Sep 11, 2019 | 31.08 | 31.24 | 31.04 | 31.24 | 259,693 | +0.22(+0.70%) |
Sep 10, 2019 | 30.98 | 31.02 | 30.70 | 31.02 | 492,359 | -0.09(-0.30%) |
Sep 09, 2019 | 31.36 | 31.36 | 30.98 | 31.11 | 195,404 | -0.16(-0.50%) |
Sep 06, 2019 | 31.27 | 31.32 | 31.20 | 31.27 | 105,839 | +0.07(+0.24%) |
Sep 05, 2019 | 31.04 | 31.31 | 30.99 | 31.20 | 349,161 | +0.45(+1.47%) |
Sep 04, 2019 | 30.61 | 30.74 | 30.56 | 30.74 | 90,492 | +0.38(+1.25%) |
Sep 03, 2019 | 30.36 | 30.48 | 30.24 | 30.36 | 314,889 | -0.18(-0.60%) |
Aug 30, 2019 | 30.73 | 30.76 | 30.46 | 30.55 | 697,912 | -0.03(-0.11%) |
Aug 29, 2019 | 30.54 | 30.66 | 30.38 | 30.58 | 254,627 | +0.33(+1.08%) |
Aug 28, 2019 | 29.97 | 30.25 | 29.87 | 30.25 | 565,312 | +0.20(+0.68%) |
Aug 27, 2019 | 30.21 | 30.27 | 29.94 | 30.05 | 298,043 | +0.05(+0.17%) |
Aug 26, 2019 | 29.93 | 30.01 | 29.78 | 30.00 | 463,143 | +0.33(+1.11%) |
Aug 23, 2019 | 30.39 | 30.55 | 29.53 | 29.67 | 1,355,566 | -0.86(-2.81%) |
Aug 22, 2019 | 30.63 | 30.71 | 30.34 | 30.53 | 313,291 | -0.02(-0.06%) |
Aug 21, 2019 | 30.50 | 30.59 | 30.46 | 30.55 | 773,368 | +0.30(+1.01%) |
Aug 20, 2019 | 30.44 | 30.47 | 30.24 | 30.24 | 1,229,470 | -0.23(-0.76%) |
Aug 19, 2019 | 30.41 | 30.52 | 30.31 | 30.47 | 328,473 | +0.43(+1.45%) |
Aug 16, 2019 | 29.81 | 30.11 | 29.81 | 30.04 | 246,201 | +0.43(+1.47%) |
Aug 15, 2019 | 29.67 | 29.74 | 29.40 | 29.61 | 912,099 | -0.04(-0.12%) |
Aug 14, 2019 | 30.06 | 30.14 | 29.63 | 29.64 | 909,345 | -0.86(-2.82%) |
Aug 13, 2019 | 29.98 | 30.65 | 29.93 | 30.50 | 524,093 | +0.50(+1.66%) |
Aug 12, 2019 | 30.17 | 30.26 | 29.87 | 30.00 | 287,558 | -0.31(-1.04%) |
Aug 09, 2019 | 30.46 | 30.51 | 30.11 | 30.32 | 474,221 | -0.23(-0.76%) |
Aug 08, 2019 | 30.10 | 30.56 | 30.10 | 30.55 | 361,517 | +0.58(+1.94%) |
Aug 07, 2019 | 29.58 | 30.04 | 29.32 | 29.97 | 760,427 | +0.09(+0.31%) |
Aug 06, 2019 | 29.69 | 29.89 | 29.54 | 29.87 | 273,322 | +0.44(+1.51%) |
Aug 05, 2019 | 29.90 | 29.95 | 29.20 | 29.43 | 614,216 | -0.96(-3.16%) |
Aug 02, 2019 | 30.59 | 30.59 | 30.23 | 30.39 | 703,106 | -0.33(-1.08%) |