Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.67 | 35.67 | 35.28 | 35.41 | 162,214 | -0.30(-0.83%) |
Oct 30, 2019 | 35.72 | 35.72 | 35.46 | 35.71 | 86,229 | +0.03(+0.08%) |
Oct 29, 2019 | 35.52 | 35.79 | 35.52 | 35.68 | 112,087 | +0.05(+0.13%) |
Oct 28, 2019 | 35.64 | 35.77 | 35.61 | 35.63 | 112,361 | +0.14(+0.40%) |
Oct 25, 2019 | 35.32 | 35.56 | 35.31 | 35.49 | 540,816 | +0.12(+0.35%) |
Oct 24, 2019 | 35.39 | 35.40 | 35.16 | 35.36 | 80,376 | +0.11(+0.32%) |
Oct 23, 2019 | 35.12 | 35.25 | 35.03 | 35.25 | 159,388 | +0.09(+0.24%) |
Oct 22, 2019 | 35.33 | 35.36 | 35.14 | 35.16 | 74,023 | -0.10(-0.27%) |
Oct 21, 2019 | 35.26 | 35.32 | 35.18 | 35.26 | 56,497 | +0.25(+0.71%) |
Oct 18, 2019 | 34.98 | 35.10 | 34.88 | 35.01 | 59,775 | -0.07(-0.19%) |
Oct 17, 2019 | 35.04 | 35.17 | 34.94 | 35.08 | 122,745 | +0.19(+0.55%) |
Oct 16, 2019 | 34.93 | 35.00 | 34.80 | 34.89 | 92,914 | -0.09(-0.25%) |
Oct 15, 2019 | 34.81 | 35.06 | 34.76 | 34.97 | 106,127 | +0.30(+0.86%) |
Oct 14, 2019 | 34.73 | 34.73 | 34.58 | 34.67 | 141,282 | -0.08(-0.23%) |
Oct 11, 2019 | 34.68 | 35.05 | 34.68 | 34.75 | 109,150 | +0.48(+1.39%) |
Oct 10, 2019 | 34.02 | 34.38 | 34.02 | 34.28 | 73,653 | +0.22(+0.64%) |
Oct 09, 2019 | 34.02 | 34.18 | 33.92 | 34.06 | 178,331 | +0.29(+0.85%) |
Oct 08, 2019 | 34.17 | 34.17 | 33.77 | 33.77 | 68,443 | -0.64(-1.85%) |
Oct 07, 2019 | 34.51 | 34.64 | 34.35 | 34.41 | 75,676 | -0.15(-0.44%) |
Oct 04, 2019 | 34.25 | 34.57 | 34.18 | 34.56 | 37,714 | +0.42(+1.23%) |
Oct 03, 2019 | 33.88 | 34.17 | 33.49 | 34.14 | 192,380 | +0.21(+0.62%) |
Oct 02, 2019 | 34.30 | 34.30 | 33.74 | 33.94 | 96,940 | -0.55(-1.61%) |
Oct 01, 2019 | 35.15 | 35.23 | 34.45 | 34.49 | 279,456 | -0.56(-1.60%) |
Sep 30, 2019 | 34.92 | 35.11 | 34.91 | 35.05 | 92,036 | +0.23(+0.66%) |
Sep 27, 2019 | 35.16 | 35.19 | 34.64 | 34.82 | 217,040 | -0.21(-0.60%) |
Sep 26, 2019 | 35.14 | 35.14 | 34.93 | 35.03 | 163,415 | -0.11(-0.32%) |
Sep 25, 2019 | 34.87 | 35.22 | 34.78 | 35.14 | 109,306 | +0.27(+0.76%) |
Sep 24, 2019 | 35.29 | 35.35 | 34.80 | 34.88 | 102,508 | -0.31(-0.89%) |
Sep 23, 2019 | 35.00 | 35.28 | 35.00 | 35.19 | 132,767 | +0.08(+0.22%) |
Sep 20, 2019 | 35.33 | 35.41 | 35.09 | 35.12 | 4,425,807 | -0.18(-0.51%) |
Sep 19, 2019 | 35.44 | 35.50 | 35.22 | 35.30 | 101,250 | -0.06(-0.17%) |
Sep 18, 2019 | 35.42 | 35.42 | 35.04 | 35.36 | 79,043 | -0.07(-0.19%) |
Sep 17, 2019 | 35.37 | 35.42 | 35.25 | 35.42 | 116,956 | +0.02(+0.06%) |
Sep 16, 2019 | 35.26 | 35.41 | 35.19 | 35.40 | 54,435 | +0.07(+0.19%) |
Sep 13, 2019 | 35.48 | 35.53 | 35.32 | 35.33 | 49,900 | -0.02(-0.05%) |
Sep 12, 2019 | 35.41 | 35.48 | 35.25 | 35.35 | 112,180 | +0.06(+0.16%) |
Sep 11, 2019 | 35.01 | 35.30 | 34.88 | 35.30 | 144,114 | +0.35(+1.01%) |
Sep 10, 2019 | 34.89 | 34.97 | 34.63 | 34.94 | 89,595 | +0.02(+0.05%) |
Sep 09, 2019 | 34.95 | 34.95 | 34.75 | 34.92 | 181,189 | +0.10(+0.27%) |
Sep 06, 2019 | 34.86 | 34.98 | 34.80 | 34.83 | 168,716 | +0.02(+0.05%) |
Sep 05, 2019 | 34.64 | 34.92 | 34.64 | 34.81 | 853,826 | +0.49(+1.41%) |
Sep 04, 2019 | 34.25 | 34.33 | 34.15 | 34.33 | 154,648 | +0.38(+1.12%) |
Sep 03, 2019 | 33.96 | 34.04 | 33.74 | 33.94 | 66,253 | -0.26(-0.75%) |
Aug 30, 2019 | 34.34 | 34.34 | 34.04 | 34.20 | 53,787 | +0.03(+0.08%) |
Aug 29, 2019 | 34.04 | 34.22 | 33.97 | 34.17 | 59,336 | +0.47(+1.38%) |
Aug 28, 2019 | 33.42 | 33.71 | 33.30 | 33.71 | 264,511 | +0.25(+0.74%) |
Aug 27, 2019 | 33.81 | 33.85 | 33.38 | 33.46 | 94,822 | -0.20(-0.59%) |
Aug 26, 2019 | 33.72 | 33.72 | 33.42 | 33.66 | 84,329 | +0.25(+0.74%) |
Aug 23, 2019 | 34.14 | 34.26 | 33.27 | 33.41 | 94,128 | -0.86(-2.50%) |
Aug 22, 2019 | 34.38 | 34.39 | 34.06 | 34.27 | 69,791 | +0.01(+0.03%) |
Aug 21, 2019 | 34.26 | 34.30 | 34.15 | 34.26 | 71,454 | +0.30(+0.87%) |
Aug 20, 2019 | 34.17 | 34.17 | 33.96 | 33.96 | 68,135 | -0.26(-0.75%) |
Aug 19, 2019 | 34.27 | 34.32 | 34.13 | 34.22 | 98,545 | +0.36(+1.07%) |
Aug 16, 2019 | 33.50 | 33.92 | 33.50 | 33.86 | 47,379 | +0.52(+1.57%) |
Aug 15, 2019 | 33.38 | 33.45 | 33.14 | 33.34 | 62,406 | +0.07(+0.20%) |
Aug 14, 2019 | 33.76 | 33.80 | 33.21 | 33.27 | 103,951 | -0.99(-2.89%) |
Aug 13, 2019 | 33.82 | 34.52 | 33.72 | 34.26 | 54,936 | +0.38(+1.12%) |
Aug 12, 2019 | 34.16 | 34.16 | 33.75 | 33.88 | 67,546 | -0.45(-1.32%) |
Aug 09, 2019 | 34.47 | 34.54 | 34.19 | 34.33 | 43,597 | -0.31(-0.89%) |
Aug 08, 2019 | 34.13 | 34.64 | 34.13 | 34.64 | 46,640 | +0.69(+2.05%) |
Aug 07, 2019 | 33.49 | 34.03 | 33.27 | 33.94 | 90,122 | +0.13(+0.39%) |
Aug 06, 2019 | 33.63 | 33.83 | 33.40 | 33.81 | 964,807 | +0.43(+1.28%) |
Aug 05, 2019 | 33.86 | 33.86 | 33.13 | 33.38 | 105,810 | -1.02(-2.96%) |
Aug 02, 2019 | 34.63 | 34.63 | 34.20 | 34.40 | 45,593 | -0.38(-1.09%) |