Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.03 | 37.67 | 36.82 | 37.08 | 74,179 | +0.11(+0.29%) |
Oct 30, 2019 | 37.01 | 37.16 | 36.77 | 36.97 | 52,068 | -0.04(-0.10%) |
Oct 29, 2019 | 35.99 | 37.09 | 35.97 | 37.01 | 57,123 | +1.00(+2.77%) |
Oct 28, 2019 | 35.50 | 36.23 | 35.45 | 36.01 | 63,554 | +0.59(+1.67%) |
Oct 25, 2019 | 36.50 | 36.50 | 35.28 | 35.42 | 69,296 | -1.11(-3.04%) |
Oct 24, 2019 | 36.46 | 36.72 | 36.32 | 36.53 | 37,620 | -0.01(-0.02%) |
Oct 23, 2019 | 36.19 | 36.84 | 36.19 | 36.54 | 65,748 | +0.20(+0.56%) |
Oct 22, 2019 | 36.57 | 36.86 | 36.08 | 36.34 | 58,193 | -0.49(-1.34%) |
Oct 21, 2019 | 36.56 | 37.20 | 36.56 | 36.83 | 70,057 | +0.25(+0.67%) |
Oct 18, 2019 | 36.34 | 36.71 | 36.03 | 36.58 | 32,096 | +0.06(+0.17%) |
Oct 17, 2019 | 36.34 | 36.80 | 36.22 | 36.52 | 72,987 | +0.15(+0.41%) |
Oct 16, 2019 | 35.90 | 36.59 | 35.90 | 36.37 | 57,063 | +0.21(+0.59%) |
Oct 15, 2019 | 35.95 | 36.22 | 35.93 | 36.16 | 66,702 | +0.22(+0.61%) |
Oct 14, 2019 | 35.61 | 36.08 | 35.53 | 35.94 | 42,858 | +0.26(+0.72%) |
Oct 11, 2019 | 36.03 | 36.46 | 35.68 | 35.68 | 38,447 | +0.01(+0.02%) |
Oct 10, 2019 | 35.71 | 35.89 | 35.28 | 35.67 | 43,397 | -0.04(-0.10%) |
Oct 09, 2019 | 36.58 | 36.58 | 35.67 | 35.71 | 25,796 | -0.58(-1.60%) |
Oct 08, 2019 | 37.09 | 37.25 | 36.24 | 36.29 | 36,687 | -1.05(-2.81%) |
Oct 07, 2019 | 37.31 | 37.68 | 37.18 | 37.34 | 39,301 | +0.18(+0.47%) |
Oct 04, 2019 | 36.98 | 37.45 | 36.86 | 37.16 | 29,034 | +0.13(+0.36%) |
Oct 03, 2019 | 36.65 | 37.31 | 36.51 | 37.03 | 65,965 | +0.34(+0.94%) |
Oct 02, 2019 | 37.57 | 37.57 | 36.60 | 36.69 | 42,783 | -0.93(-2.46%) |
Oct 01, 2019 | 37.18 | 38.08 | 37.18 | 37.61 | 80,093 | +0.55(+1.47%) |
Sep 30, 2019 | 38.09 | 38.57 | 37.01 | 37.07 | 57,019 | -0.96(-2.53%) |
Sep 27, 2019 | 38.38 | 38.50 | 37.93 | 38.03 | 46,046 | -0.19(-0.48%) |
Sep 26, 2019 | 37.95 | 38.55 | 37.86 | 38.21 | 72,871 | +0.46(+1.21%) |
Sep 25, 2019 | 37.87 | 38.20 | 37.62 | 37.76 | 72,203 | -0.13(-0.35%) |
Sep 24, 2019 | 37.16 | 38.46 | 37.16 | 37.89 | 62,958 | +0.68(+1.82%) |
Sep 23, 2019 | 36.78 | 37.47 | 36.78 | 37.21 | 142,349 | +0.09(+0.24%) |
Sep 20, 2019 | 37.03 | 37.60 | 36.61 | 37.12 | 146,418 | +0.06(+0.17%) |
Sep 19, 2019 | 37.04 | 37.39 | 36.93 | 37.06 | 50,560 | -0.14(-0.38%) |
Sep 18, 2019 | 37.53 | 37.83 | 36.59 | 37.20 | 69,599 | -0.52(-1.38%) |
Sep 17, 2019 | 37.72 | 38.15 | 37.40 | 37.72 | 46,577 | +0.04(+0.09%) |
Sep 16, 2019 | 37.69 | 38.35 | 37.39 | 37.68 | 53,715 | -0.19(-0.49%) |
Sep 13, 2019 | 37.97 | 38.28 | 37.42 | 37.87 | 84,720 | +0.12(+0.33%) |
Sep 12, 2019 | 37.99 | 38.51 | 37.23 | 37.75 | 82,696 | -0.41(-1.09%) |
Sep 11, 2019 | 37.46 | 38.24 | 37.10 | 38.16 | 103,264 | +0.90(+2.41%) |
Sep 10, 2019 | 37.17 | 37.59 | 36.99 | 37.26 | 53,599 | +0.10(+0.26%) |
Sep 09, 2019 | 36.55 | 37.38 | 36.40 | 37.16 | 94,335 | +0.81(+2.23%) |
Sep 06, 2019 | 35.55 | 36.62 | 35.44 | 36.35 | 212,993 | +0.74(+2.08%) |
Sep 05, 2019 | 36.19 | 36.75 | 35.44 | 35.61 | 66,246 | -0.35(-0.98%) |
Sep 04, 2019 | 36.56 | 36.56 | 35.60 | 35.97 | 101,713 | -0.36(-1.00%) |
Sep 03, 2019 | 34.93 | 36.89 | 34.36 | 36.33 | 116,100 | +1.97(+5.72%) |
Aug 30, 2019 | 33.60 | 34.48 | 33.06 | 34.36 | 171,029 | +0.69(+2.04%) |
Aug 29, 2019 | 33.91 | 34.14 | 32.66 | 33.67 | 164,524 | -0.03(-0.08%) |
Aug 28, 2019 | 35.21 | 35.87 | 33.60 | 33.70 | 203,814 | -1.64(-4.64%) |
Aug 27, 2019 | 36.71 | 36.97 | 35.28 | 35.34 | 85,381 | -1.23(-3.38%) |
Aug 26, 2019 | 36.38 | 36.66 | 36.19 | 36.57 | 51,958 | +0.32(+0.88%) |
Aug 23, 2019 | 36.50 | 37.03 | 36.17 | 36.26 | 56,026 | -0.26(-0.70%) |
Aug 22, 2019 | 36.86 | 36.94 | 36.37 | 36.51 | 51,094 | -0.24(-0.65%) |
Aug 21, 2019 | 36.29 | 36.97 | 36.20 | 36.75 | 78,489 | -0.04(-0.10%) |
Aug 20, 2019 | 37.28 | 37.51 | 36.66 | 36.79 | 47,283 | -0.37(-1.00%) |
Aug 19, 2019 | 37.23 | 37.83 | 37.12 | 37.16 | 40,052 | +0.23(+0.62%) |
Aug 16, 2019 | 36.19 | 37.17 | 35.88 | 36.93 | 78,596 | +0.76(+2.10%) |
Aug 15, 2019 | 35.91 | 36.50 | 35.43 | 36.17 | 91,274 | +0.34(+0.94%) |
Aug 14, 2019 | 36.46 | 36.80 | 35.45 | 35.83 | 53,444 | -0.90(-2.45%) |
Aug 13, 2019 | 36.67 | 36.98 | 36.42 | 36.73 | 65,359 | +0.76(+2.11%) |
Aug 12, 2019 | 35.69 | 37.02 | 35.40 | 35.97 | 48,104 | +0.16(+0.44%) |
Aug 09, 2019 | 35.98 | 36.16 | 35.03 | 35.82 | 76,163 | -0.17(-0.49%) |
Aug 08, 2019 | 35.74 | 37.17 | 34.67 | 35.99 | 132,659 | +0.19(+0.54%) |
Aug 07, 2019 | 35.84 | 37.36 | 34.85 | 35.80 | 178,613 | +0.76(+2.17%) |
Aug 06, 2019 | 34.79 | 35.45 | 34.19 | 35.04 | 116,811 | +0.39(+1.13%) |
Aug 05, 2019 | 34.69 | 35.50 | 34.36 | 34.65 | 34,534 | -0.69(-1.95%) |
Aug 02, 2019 | 34.85 | 35.51 | 34.58 | 35.34 | 36,649 | +0.49(+1.40%) |