Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.00 | 36.00 | 36.00 | 78 | +0.00(+0.00%) | |
Oct 30, 2019 | 35.11 | 36.00 | 35.11 | 36.00 | 963 | +0.00(+0.00%) |
Oct 29, 2019 | 34.23 | 36.00 | 34.23 | 36.00 | 884 | +0.94(+2.68%) |
Oct 28, 2019 | 34.87 | 35.06 | 34.82 | 35.06 | 1,988 | +0.03(+0.09%) |
Oct 25, 2019 | 35.03 | 35.03 | 35.03 | 35.03 | 1,100 | +0.07(+0.20%) |
Oct 23, 2019 | 34.96 | 34.96 | 34.96 | 0 | +0.25(+0.72%) | |
Oct 22, 2019 | 34.26 | 34.71 | 34.26 | 34.71 | 2,989 | +0.16(+0.46%) |
Oct 18, 2019 | 34.55 | 34.55 | 34.55 | 0 | -0.97(-2.72%) | |
Oct 17, 2019 | 35.48 | 35.48 | 35.52 | 197 | +0.04(+0.11%) | |
Oct 16, 2019 | 34.95 | 34.95 | 35.48 | 2,886 | +0.53(+1.50%) | |
Oct 15, 2019 | 34.95 | 34.95 | 34.95 | 34.95 | 2,735 | +0.82(+2.40%) |
Oct 14, 2019 | 34.13 | 34.13 | 34.13 | 34.13 | 159 | -0.87(-2.48%) |
Oct 11, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 25,200 | +1.09(+3.21%) |
Oct 10, 2019 | 33.91 | 33.91 | 33.91 | 33.91 | 622 | -0.61(-1.75%) |
Oct 09, 2019 | 34.52 | 34.52 | 34.52 | 6 | +0.00(+0.00%) | |
Oct 08, 2019 | 34.52 | 34.52 | 34.52 | 50,073 | +0.00(+0.00%) | |
Oct 07, 2019 | 34.52 | 34.52 | 34.52 | 125 | +0.00(+0.00%) | |
Oct 04, 2019 | 34.52 | 34.52 | 34.52 | 108 | +0.00(+0.00%) | |
Oct 03, 2019 | 34.28 | 34.28 | 34.52 | 25,036 | +0.23(+0.69%) | |
Oct 02, 2019 | 35.05 | 35.05 | 34.28 | 34.28 | 9,832 | -0.53(-1.53%) |
Oct 01, 2019 | 34.08 | 34.08 | 34.81 | 800 | +0.73(+2.14%) | |
Sep 30, 2019 | 34.08 | 34.08 | 34.08 | 34.08 | 564 | -0.32(-0.92%) |
Sep 27, 2019 | 34.51 | 34.51 | 34.40 | 34.40 | 700 | -1.02(-2.88%) |
Sep 25, 2019 | 35.42 | 35.42 | 35.42 | 0 | +0.27(+0.77%) | |
Sep 24, 2019 | 35.15 | 35.15 | 35.15 | 35.15 | 636 | +0.15(+0.43%) |
Sep 23, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 150 | +0.46(+1.33%) |
Sep 20, 2019 | 34.54 | 34.54 | 34.54 | 84,000 | +0.00(+0.00%) | |
Sep 19, 2019 | 34.31 | 34.54 | 34.31 | 34.54 | 4,290 | -0.30(-0.85%) |
Sep 18, 2019 | 34.84 | 34.84 | 34.84 | 34.84 | 55,358 | +0.09(+0.24%) |
Sep 17, 2019 | 34.87 | 34.87 | 34.75 | 34.75 | 1,368 | -0.06(-0.17%) |
Sep 16, 2019 | 34.81 | 34.81 | 34.81 | 34.81 | 370 | -0.39(-1.11%) |
Sep 13, 2019 | 35.20 | 35.20 | 35.20 | 35.20 | 30,400 | +0.97(+2.83%) |
Sep 12, 2019 | 34.23 | 34.23 | 34.23 | 34.23 | 58,472 | -0.27(-0.78%) |
Sep 11, 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 557 | +0.69(+2.04%) |
Sep 10, 2019 | 33.81 | 33.81 | 33.81 | 33.81 | 34,745 | +0.03(+0.09%) |
Sep 09, 2019 | 33.78 | 33.78 | 33.78 | 33.78 | 327 | -1.00(-2.88%) |
Sep 06, 2019 | 34.78 | 34.78 | 34.78 | 106 | +0.00(+0.00%) | |
Sep 05, 2019 | 34.78 | 34.78 | 34.78 | 34.78 | 412 | +0.15(+0.43%) |
Sep 04, 2019 | 34.63 | 34.63 | 34.63 | 34.63 | 109 | -0.22(-0.63%) |
Sep 03, 2019 | 34.70 | 34.85 | 34.68 | 34.85 | 140,410 | +2.60(+8.06%) |
Aug 30, 2019 | 32.25 | 32.25 | 32.25 | 295 | +0.00(+0.00%) | |
Aug 29, 2019 | 32.25 | 32.25 | 32.25 | 57 | +0.00(+0.00%) | |
Aug 28, 2019 | 32.46 | 32.46 | 32.25 | 32.25 | 45,626 | -0.96(-2.89%) |
Aug 27, 2019 | 33.21 | 33.21 | 33.21 | 141 | +0.00(+0.00%) | |
Aug 26, 2019 | 33.21 | 33.21 | 33.21 | 25,071 | +0.00(+0.00%) | |
Aug 23, 2019 | 32.74 | 33.21 | 32.74 | 33.21 | 160,200 | +0.19(+0.58%) |
Aug 22, 2019 | 33.02 | 33.02 | 33.02 | 33.02 | 61,257 | +0.18(+0.55%) |
Aug 21, 2019 | 33.18 | 33.20 | 32.84 | 32.84 | 171,419 | -0.91(-2.70%) |
Aug 20, 2019 | 33.40 | 33.75 | 33.35 | 33.75 | 193,654 | +0.16(+0.49%) |
Aug 19, 2019 | 33.58 | 33.61 | 33.20 | 33.59 | 353,111 | +0.39(+1.16%) |
Aug 16, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 2,400 | -0.59(-1.75%) |
Aug 15, 2019 | 33.44 | 33.79 | 33.44 | 33.79 | 6,536 | -0.14(-0.41%) |
Aug 14, 2019 | 34.00 | 34.00 | 33.93 | 33.93 | 40,356 | -0.47(-1.37%) |
Aug 13, 2019 | 34.40 | 34.40 | 34.40 | 34.40 | 355,724 | -0.42(-1.21%) |
Aug 12, 2019 | 34.82 | 34.82 | 34.82 | 93 | +0.00(+0.00%) | |
Aug 09, 2019 | 34.82 | 34.82 | 34.82 | 34.82 | 10,000 | +0.19(+0.56%) |
Aug 08, 2019 | 35.18 | 35.18 | 34.63 | 11,138 | -0.56(-1.58%) | |
Aug 07, 2019 | 35.16 | 35.41 | 35.16 | 35.18 | 115,223 | -0.63(-1.75%) |
Aug 06, 2019 | 34.94 | 35.81 | 34.94 | 35.81 | 2,159 | +0.99(+2.84%) |
Aug 05, 2019 | 34.79 | 34.90 | 34.74 | 34.82 | 39,901 | -0.88(-2.46%) |
Aug 02, 2019 | 35.13 | 35.98 | 35.13 | 35.70 | 26,900 | -0.10(-0.28%) |