Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2019 | 33.68 | 33.68 | 33.68 | 0 | +0.00(+0.00%) | |
Oct 29, 2019 | 33.50 | 33.68 | 33.50 | 33.68 | 6,888 | +0.15(+0.45%) |
Oct 28, 2019 | 33.38 | 33.53 | 33.38 | 33.53 | 3,504 | +0.06(+0.18%) |
Oct 25, 2019 | 33.35 | 33.47 | 33.35 | 33.47 | 921 | +0.05(+0.15%) |
Oct 24, 2019 | 33.39 | 33.42 | 33.39 | 33.42 | 1,005 | +0.01(+0.03%) |
Oct 23, 2019 | 33.45 | 33.45 | 33.41 | 33.41 | 1,059 | +0.03(+0.09%) |
Oct 22, 2019 | 33.37 | 33.38 | 33.37 | 33.38 | 3,406 | +0.12(+0.36%) |
Oct 21, 2019 | 33.29 | 33.29 | 33.26 | 33.26 | 1,488 | +0.14(+0.42%) |
Oct 18, 2019 | 33.12 | 33.12 | 33.12 | 33.12 | 141 | -0.07(-0.21%) |
Oct 17, 2019 | 33.27 | 33.30 | 33.19 | 33.19 | 905 | -0.16(-0.48%) |
Oct 16, 2019 | 33.33 | 33.35 | 33.32 | 33.35 | 2,600 | -0.07(-0.21%) |
Oct 15, 2019 | 33.21 | 33.47 | 33.21 | 33.42 | 4,913 | +0.22(+0.66%) |
Oct 11, 2019 | 33.20 | 33.20 | 33.20 | 0 | +0.23(+0.70%) | |
Oct 10, 2019 | 32.84 | 32.97 | 32.84 | 32.97 | 1,867 | -0.05(-0.15%) |
Oct 09, 2019 | 32.98 | 33.02 | 32.98 | 33.02 | 3,238 | +0.23(+0.70%) |
Oct 08, 2019 | 32.90 | 32.90 | 32.78 | 32.79 | 1,637 | -0.22(-0.67%) |
Oct 07, 2019 | 32.84 | 33.01 | 32.84 | 33.01 | 3,775 | +0.01(+0.03%) |
Oct 04, 2019 | 32.90 | 33.00 | 32.90 | 33.00 | 1,225 | +0.25(+0.76%) |
Oct 03, 2019 | 32.58 | 32.75 | 32.58 | 32.75 | 12,523 | +0.24(+0.74%) |
Oct 02, 2019 | 32.56 | 32.56 | 32.50 | 32.51 | 2,944 | -0.22(-0.67%) |
Oct 01, 2019 | 33.09 | 33.09 | 32.68 | 32.73 | 1,387 | -0.25(-0.76%) |
Sep 30, 2019 | 32.85 | 32.98 | 32.85 | 32.98 | 601 | -0.11(-0.33%) |
Sep 27, 2019 | 33.46 | 33.46 | 33.09 | 33.09 | 3,345 | -0.36(-1.08%) |
Sep 26, 2019 | 33.45 | 33.45 | 33.45 | 33.45 | 500 | +0.05(+0.15%) |
Sep 25, 2019 | 33.40 | 33.40 | 33.38 | 33.40 | 994 | -0.01(-0.03%) |
Sep 24, 2019 | 33.68 | 33.68 | 33.38 | 33.41 | 2,460 | -0.09(-0.27%) |
Sep 23, 2019 | 33.49 | 33.50 | 33.49 | 33.50 | 2,624 | +0.00(+0.00%) |
Sep 20, 2019 | 33.73 | 33.73 | 33.49 | 33.50 | 340 | -0.10(-0.30%) |
Sep 19, 2019 | 33.54 | 33.64 | 33.54 | 33.60 | 11,208 | +0.30(+0.90%) |
Sep 18, 2019 | 33.30 | 33.30 | 33.30 | 33.30 | 1,309 | -0.15(-0.45%) |
Sep 17, 2019 | 33.46 | 33.46 | 33.42 | 33.45 | 2,306 | -0.03(-0.09%) |
Sep 16, 2019 | 33.41 | 33.49 | 33.41 | 33.48 | 10,979 | -0.22(-0.65%) |
Sep 13, 2019 | 33.49 | 33.70 | 33.49 | 33.70 | 3,138 | +0.45(+1.35%) |
Sep 12, 2019 | 33.23 | 33.26 | 33.23 | 33.25 | 579 | +0.19(+0.57%) |
Sep 11, 2019 | 32.88 | 33.06 | 32.88 | 33.06 | 10,372 | +0.49(+1.50%) |
Sep 10, 2019 | 32.61 | 32.62 | 32.53 | 32.57 | 10,599 | -0.02(-0.06%) |
Sep 09, 2019 | 32.59 | 32.59 | 32.59 | 32.59 | 166 | +0.14(+0.43%) |
Sep 06, 2019 | 32.44 | 32.45 | 32.43 | 32.45 | 7,008 | +0.00(+0.00%) |
Sep 05, 2019 | 32.27 | 32.45 | 32.27 | 32.45 | 24,436 | +0.09(+0.28%) |
Sep 04, 2019 | 32.31 | 32.37 | 32.30 | 32.36 | 6,366 | +0.36(+1.12%) |
Sep 03, 2019 | 31.98 | 32.08 | 31.98 | 32.00 | 9,540 | -0.06(-0.19%) |
Aug 30, 2019 | 32.06 | 32.06 | 32.06 | 0 | +0.18(+0.56%) | |
Aug 29, 2019 | 31.96 | 31.97 | 31.88 | 31.88 | 4,131 | +0.19(+0.60%) |
Aug 28, 2019 | 31.63 | 31.73 | 31.63 | 31.69 | 11,444 | +0.09(+0.28%) |
Aug 27, 2019 | 31.62 | 31.62 | 31.60 | 31.60 | 3,619 | +0.02(+0.06%) |
Aug 26, 2019 | 31.77 | 31.77 | 31.58 | 31.58 | 536 | +0.26(+0.83%) |
Aug 23, 2019 | 31.62 | 31.62 | 31.32 | 31.32 | 4,047 | -0.47(-1.48%) |
Aug 22, 2019 | 31.76 | 31.79 | 31.66 | 31.79 | 6,702 | -0.16(-0.50%) |
Aug 21, 2019 | 31.88 | 31.95 | 31.88 | 31.95 | 2,660 | +0.06(+0.19%) |
Aug 20, 2019 | 31.99 | 31.99 | 31.88 | 31.89 | 11,541 | +0.04(+0.13%) |
Aug 19, 2019 | 31.71 | 31.85 | 31.71 | 31.85 | 10,112 | +0.22(+0.70%) |
Aug 16, 2019 | 31.54 | 31.67 | 31.54 | 31.63 | 12,266 | +0.27(+0.86%) |
Aug 15, 2019 | 31.31 | 31.38 | 31.31 | 31.36 | 3,272 | +0.16(+0.51%) |
Aug 14, 2019 | 31.22 | 31.23 | 31.20 | 31.20 | 2,662 | -0.49(-1.55%) |
Aug 13, 2019 | 31.67 | 31.70 | 31.67 | 31.69 | 2,130 | +0.32(+1.02%) |
Aug 12, 2019 | 31.46 | 31.50 | 31.35 | 31.37 | 16,050 | -0.35(-1.10%) |
Aug 09, 2019 | 31.82 | 31.82 | 31.65 | 31.72 | 8,870 | -0.26(-0.81%) |
Aug 08, 2019 | 31.91 | 31.98 | 31.84 | 31.98 | 30,975 | +0.14(+0.44%) |
Aug 07, 2019 | 31.66 | 31.84 | 31.57 | 31.84 | 5,234 | +0.44(+1.40%) |
Aug 06, 2019 | 31.49 | 31.58 | 31.40 | 31.40 | 13,197 | -0.80(-2.48%) |
Aug 02, 2019 | 32.20 | 32.20 | 32.20 | 0 | -0.30(-0.92%) |