Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.23 | 32.23 | 32.08 | 32.08 | 1,039 | +0.05(+0.16%) |
Oct 30, 2019 | 32.00 | 32.03 | 31.70 | 32.03 | 1,847 | +0.15(+0.47%) |
Oct 29, 2019 | 31.62 | 31.91 | 31.62 | 31.88 | 1,128 | +0.14(+0.44%) |
Oct 28, 2019 | 31.78 | 31.78 | 31.66 | 31.74 | 1,954 | -0.18(-0.56%) |
Oct 25, 2019 | 32.10 | 32.11 | 31.90 | 31.92 | 1,619 | -0.23(-0.72%) |
Oct 24, 2019 | 32.28 | 32.28 | 32.15 | 32.15 | 3,402 | +0.04(+0.12%) |
Oct 23, 2019 | 32.25 | 32.26 | 32.11 | 32.11 | 2,037 | -0.15(-0.46%) |
Oct 22, 2019 | 32.42 | 32.44 | 32.23 | 32.26 | 3,443 | +0.09(+0.28%) |
Oct 21, 2019 | 32.43 | 32.43 | 32.17 | 32.17 | 4,993 | +0.02(+0.06%) |
Oct 18, 2019 | 32.06 | 32.15 | 32.06 | 32.15 | 2,584 | +0.13(+0.41%) |
Oct 17, 2019 | 32.10 | 32.10 | 31.95 | 32.02 | 2,378 | +0.01(+0.03%) |
Oct 16, 2019 | 32.12 | 32.12 | 32.00 | 32.01 | 2,113 | -0.03(-0.09%) |
Oct 15, 2019 | 32.02 | 32.04 | 32.01 | 32.04 | 1,086 | +0.09(+0.28%) |
Oct 11, 2019 | 31.95 | 31.95 | 31.95 | 0 | -0.05(-0.16%) | |
Oct 10, 2019 | 32.28 | 32.28 | 32.00 | 32.00 | 3,030 | -0.22(-0.68%) |
Oct 09, 2019 | 32.14 | 32.22 | 32.03 | 32.22 | 968 | +0.20(+0.62%) |
Oct 08, 2019 | 32.00 | 32.06 | 31.90 | 32.02 | 4,222 | -0.10(-0.31%) |
Oct 07, 2019 | 32.44 | 32.44 | 32.12 | 32.12 | 1,575 | -0.14(-0.43%) |
Oct 04, 2019 | 32.10 | 32.26 | 32.10 | 32.26 | 400 | +0.30(+0.94%) |
Oct 03, 2019 | 31.82 | 31.96 | 31.79 | 31.96 | 1,139 | +0.26(+0.82%) |
Oct 02, 2019 | 31.60 | 31.70 | 31.49 | 31.70 | 2,470 | +0.04(+0.13%) |
Oct 01, 2019 | 31.91 | 31.91 | 31.57 | 31.66 | 3,032 | -0.37(-1.16%) |
Sep 30, 2019 | 31.98 | 32.04 | 31.85 | 32.03 | 12,254 | +0.33(+1.04%) |
Sep 27, 2019 | 32.01 | 32.01 | 31.70 | 31.70 | 4,011 | -0.28(-0.88%) |
Sep 26, 2019 | 31.87 | 31.98 | 31.87 | 31.98 | 1,606 | +0.12(+0.38%) |
Sep 25, 2019 | 31.90 | 31.90 | 31.85 | 31.86 | 2,678 | +0.20(+0.63%) |
Sep 24, 2019 | 32.03 | 32.03 | 31.54 | 31.66 | 2,865 | -0.34(-1.06%) |
Sep 23, 2019 | 32.07 | 32.10 | 31.99 | 32.00 | 2,305 | -0.07(-0.22%) |
Sep 20, 2019 | 32.18 | 32.18 | 32.07 | 32.07 | 2,662 | +0.08(+0.25%) |
Sep 19, 2019 | 32.00 | 32.00 | 31.94 | 31.99 | 5,648 | +0.00(+0.00%) |
Sep 18, 2019 | 31.97 | 32.00 | 31.87 | 31.99 | 4,004 | +0.10(+0.31%) |
Sep 17, 2019 | 31.66 | 31.91 | 31.66 | 31.89 | 3,558 | +0.25(+0.79%) |
Sep 16, 2019 | 31.36 | 31.64 | 31.36 | 31.64 | 2,721 | +0.10(+0.32%) |
Sep 13, 2019 | 31.70 | 31.70 | 31.54 | 31.54 | 675 | +0.13(+0.41%) |
Sep 12, 2019 | 31.47 | 31.47 | 31.39 | 31.41 | 608 | -0.01(-0.03%) |
Sep 11, 2019 | 31.22 | 31.43 | 31.22 | 31.42 | 3,113 | +0.30(+0.96%) |
Sep 10, 2019 | 31.32 | 31.32 | 31.12 | 31.12 | 746 | -0.48(-1.52%) |
Sep 09, 2019 | 31.84 | 31.84 | 31.55 | 31.60 | 3,116 | -0.24(-0.75%) |
Sep 06, 2019 | 31.77 | 31.84 | 31.71 | 31.84 | 922 | -0.06(-0.19%) |
Sep 05, 2019 | 32.26 | 32.26 | 31.90 | 31.90 | 3,671 | -0.20(-0.62%) |
Sep 04, 2019 | 32.20 | 32.22 | 32.10 | 32.10 | 1,880 | +0.26(+0.82%) |
Sep 03, 2019 | 31.68 | 31.84 | 31.68 | 31.84 | 2,565 | +0.05(+0.16%) |
Aug 30, 2019 | 31.79 | 31.79 | 31.79 | 0 | +0.03(+0.09%) | |
Aug 29, 2019 | 31.79 | 31.90 | 31.76 | 31.76 | 1,144 | +0.16(+0.51%) |
Aug 28, 2019 | 31.66 | 31.69 | 31.60 | 31.60 | 3,628 | +0.02(+0.06%) |
Aug 27, 2019 | 31.61 | 31.62 | 31.58 | 31.58 | 315 | +0.00(+0.00%) |
Aug 26, 2019 | 31.58 | 31.58 | 31.57 | 31.58 | 715 | +0.25(+0.80%) |
Aug 23, 2019 | 31.72 | 31.72 | 31.33 | 31.33 | 1,527 | -0.22(-0.70%) |
Aug 22, 2019 | 31.60 | 31.60 | 31.55 | 31.55 | 605 | -0.04(-0.13%) |
Aug 21, 2019 | 31.63 | 31.71 | 31.59 | 31.59 | 864 | -0.02(-0.06%) |
Aug 20, 2019 | 31.77 | 31.77 | 31.56 | 31.61 | 1,823 | -0.19(-0.60%) |
Aug 19, 2019 | 31.55 | 31.80 | 31.55 | 31.80 | 1,604 | +0.30(+0.95%) |
Aug 16, 2019 | 31.33 | 31.50 | 31.33 | 31.50 | 1,584 | +0.31(+0.99%) |
Aug 15, 2019 | 31.11 | 31.19 | 31.11 | 31.19 | 599 | +0.37(+1.20%) |
Aug 14, 2019 | 31.00 | 31.00 | 30.82 | 30.82 | 3,089 | -0.36(-1.15%) |
Aug 13, 2019 | 31.10 | 31.18 | 31.00 | 31.18 | 2,204 | +0.14(+0.45%) |
Aug 12, 2019 | 31.12 | 31.18 | 31.04 | 31.04 | 3,528 | -0.21(-0.67%) |
Aug 09, 2019 | 31.29 | 31.29 | 31.17 | 31.25 | 1,025 | -0.13(-0.41%) |
Aug 08, 2019 | 31.28 | 31.42 | 31.05 | 31.38 | 3,761 | +0.24(+0.77%) |
Aug 07, 2019 | 31.18 | 31.18 | 31.14 | 31.14 | 1,230 | +0.35(+1.14%) |
Aug 06, 2019 | 31.01 | 31.01 | 30.51 | 30.79 | 9,047 | -0.39(-1.25%) |
Aug 02, 2019 | 31.18 | 31.18 | 31.18 | 0 | +0.21(+0.68%) |