Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.50 | 32.99 | 32.00 | 32.00 | 9,644 | -0.50(-1.54%) |
Oct 30, 2019 | 32.50 | 32.50 | 32.00 | 32.50 | 9,364 | +0.00(+0.00%) |
Oct 29, 2019 | 32.50 | 33.00 | 31.75 | 32.50 | 17,117 | +0.00(+0.00%) |
Oct 28, 2019 | 32.75 | 33.38 | 32.25 | 32.50 | 15,765 | +0.00(+0.00%) |
Oct 25, 2019 | 33.00 | 33.50 | 32.25 | 32.50 | 18,148 | -0.50(-1.52%) |
Oct 24, 2019 | 33.00 | 33.49 | 32.50 | 33.00 | 15,803 | -0.25(-0.75%) |
Oct 23, 2019 | 33.25 | 34.00 | 33.00 | 33.25 | 11,403 | -0.50(-1.48%) |
Oct 22, 2019 | 34.50 | 35.25 | 33.00 | 33.75 | 24,211 | -0.50(-1.46%) |
Oct 21, 2019 | 34.00 | 35.00 | 33.75 | 34.25 | 21,984 | +0.75(+2.24%) |
Oct 18, 2019 | 34.00 | 34.50 | 33.25 | 33.50 | 11,104 | -1.00(-2.90%) |
Oct 17, 2019 | 33.75 | 34.75 | 33.75 | 34.50 | 9,656 | +0.75(+2.22%) |
Oct 16, 2019 | 33.75 | 34.50 | 33.50 | 33.75 | 10,656 | -0.25(-0.74%) |
Oct 15, 2019 | 33.25 | 34.24 | 33.00 | 34.00 | 10,987 | +0.50(+1.49%) |
Oct 14, 2019 | 34.00 | 34.25 | 33.25 | 33.50 | 9,032 | -0.75(-2.19%) |
Oct 11, 2019 | 32.75 | 34.50 | 32.75 | 34.25 | 16,516 | +1.25(+3.79%) |
Oct 10, 2019 | 34.00 | 34.50 | 33.00 | 33.00 | 17,781 | -1.00(-2.94%) |
Oct 09, 2019 | 34.25 | 35.00 | 33.25 | 34.00 | 12,344 | +0.00(+0.00%) |
Oct 08, 2019 | 35.00 | 35.00 | 33.75 | 34.00 | 9,587 | -1.00(-2.86%) |
Oct 07, 2019 | 34.25 | 35.25 | 33.75 | 35.00 | 7,995 | +0.75(+2.19%) |
Oct 04, 2019 | 33.50 | 34.75 | 33.00 | 34.25 | 8,296 | +0.75(+2.24%) |
Oct 03, 2019 | 32.75 | 33.50 | 32.50 | 33.50 | 12,805 | +0.75(+2.29%) |
Oct 02, 2019 | 33.00 | 33.25 | 32.25 | 32.75 | 12,429 | +0.00(+0.00%) |
Oct 01, 2019 | 33.50 | 34.00 | 32.25 | 32.75 | 14,404 | -0.50(-1.50%) |
Sep 30, 2019 | 33.75 | 34.12 | 33.25 | 33.25 | 15,341 | +0.00(+0.00%) |
Sep 27, 2019 | 32.75 | 33.67 | 32.50 | 33.25 | 21,004 | +0.25(+0.76%) |
Sep 26, 2019 | 33.75 | 34.00 | 32.75 | 33.00 | 17,596 | -0.50(-1.49%) |
Sep 25, 2019 | 34.50 | 34.50 | 33.38 | 33.50 | 28,857 | -0.75(-2.19%) |
Sep 24, 2019 | 35.75 | 36.00 | 33.88 | 34.25 | 20,681 | -1.50(-4.20%) |
Sep 23, 2019 | 35.50 | 37.25 | 35.00 | 35.75 | 44,875 | -0.25(-0.69%) |
Sep 20, 2019 | 36.00 | 36.25 | 34.75 | 36.00 | 38,412 | -0.25(-0.69%) |
Sep 19, 2019 | 37.00 | 37.50 | 36.25 | 36.25 | 14,716 | -0.50(-1.36%) |
Sep 18, 2019 | 37.50 | 37.50 | 35.25 | 36.75 | 20,518 | -0.50(-1.34%) |
Sep 17, 2019 | 36.75 | 37.50 | 36.50 | 37.25 | 10,903 | +0.25(+0.68%) |
Sep 16, 2019 | 37.50 | 37.50 | 36.62 | 37.00 | 28,405 | -0.50(-1.33%) |
Sep 13, 2019 | 37.00 | 38.00 | 36.50 | 37.50 | 27,452 | +0.50(+1.35%) |
Sep 12, 2019 | 37.00 | 37.25 | 36.25 | 37.00 | 18,581 | +0.50(+1.37%) |
Sep 11, 2019 | 36.25 | 37.00 | 35.25 | 36.50 | 26,186 | +0.75(+2.10%) |
Sep 10, 2019 | 35.50 | 36.25 | 34.75 | 35.75 | 20,320 | +0.25(+0.70%) |
Sep 09, 2019 | 34.75 | 36.00 | 34.00 | 35.50 | 22,803 | +1.00(+2.90%) |
Sep 06, 2019 | 33.75 | 35.12 | 33.25 | 34.50 | 18,760 | +1.25(+3.76%) |
Sep 05, 2019 | 33.50 | 33.75 | 32.25 | 33.25 | 23,637 | +0.50(+1.53%) |
Sep 04, 2019 | 33.75 | 33.75 | 32.50 | 32.75 | 6,217 | -0.75(-2.24%) |
Sep 03, 2019 | 33.00 | 33.75 | 32.50 | 33.50 | 9,356 | +0.25(+0.75%) |
Aug 30, 2019 | 33.50 | 34.00 | 31.75 | 33.25 | 14,752 | +0.00(+0.00%) |
Aug 29, 2019 | 33.75 | 33.75 | 33.00 | 33.25 | 7,344 | +0.25(+0.76%) |
Aug 28, 2019 | 33.50 | 34.25 | 32.72 | 33.00 | 11,725 | -0.50(-1.49%) |
Aug 27, 2019 | 34.25 | 34.75 | 31.25 | 33.50 | 42,800 | -0.75(-2.19%) |
Aug 26, 2019 | 32.75 | 35.50 | 32.75 | 34.25 | 56,401 | +2.50(+7.87%) |
Aug 23, 2019 | 33.00 | 33.24 | 31.75 | 31.75 | 19,580 | -1.75(-5.22%) |
Aug 22, 2019 | 35.25 | 35.25 | 33.25 | 33.50 | 10,962 | -1.50(-4.29%) |
Aug 21, 2019 | 36.00 | 36.00 | 34.00 | 35.00 | 17,837 | -0.25(-0.71%) |
Aug 20, 2019 | 33.25 | 35.50 | 33.00 | 35.25 | 26,409 | +1.75(+5.22%) |
Aug 19, 2019 | 34.00 | 35.00 | 33.25 | 33.50 | 19,576 | +0.50(+1.52%) |
Aug 16, 2019 | 31.25 | 34.25 | 31.25 | 33.00 | 20,904 | +2.25(+7.32%) |
Aug 15, 2019 | 30.50 | 31.00 | 30.00 | 30.75 | 15,874 | +0.50(+1.65%) |
Aug 14, 2019 | 31.25 | 32.12 | 30.25 | 30.25 | 22,160 | -1.50(-4.72%) |
Aug 13, 2019 | 30.50 | 31.75 | 30.00 | 31.75 | 19,190 | +1.50(+4.96%) |
Aug 12, 2019 | 30.00 | 31.25 | 30.00 | 30.25 | 16,699 | -0.50(-1.63%) |
Aug 09, 2019 | 32.00 | 33.01 | 30.00 | 30.75 | 28,300 | -1.00(-3.15%) |
Aug 08, 2019 | 34.50 | 34.50 | 31.25 | 31.75 | 40,824 | -2.00(-5.93%) |
Aug 07, 2019 | 34.50 | 34.50 | 33.00 | 33.75 | 13,143 | +0.00(+0.00%) |
Aug 06, 2019 | 33.75 | 34.50 | 33.00 | 33.75 | 19,956 | +0.75(+2.27%) |
Aug 05, 2019 | 33.25 | 34.50 | 32.50 | 33.00 | 31,986 | -1.00(-2.94%) |
Aug 02, 2019 | 35.00 | 35.50 | 32.00 | 34.00 | 36,712 | -0.75(-2.16%) |