Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.26 | 36.58 | 36.05 | 36.46 | 433,519 | +0.20(+0.54%) |
Oct 30, 2019 | 36.02 | 36.36 | 35.78 | 36.27 | 403,642 | +0.24(+0.66%) |
Oct 29, 2019 | 35.92 | 36.14 | 35.78 | 36.03 | 261,523 | +0.14(+0.40%) |
Oct 28, 2019 | 35.68 | 36.16 | 35.68 | 35.89 | 305,593 | +0.30(+0.85%) |
Oct 25, 2019 | 35.68 | 36.30 | 35.52 | 35.59 | 404,499 | -0.04(-0.12%) |
Oct 24, 2019 | 35.35 | 35.70 | 35.08 | 35.63 | 538,069 | +0.34(+0.95%) |
Oct 23, 2019 | 35.66 | 35.68 | 35.17 | 35.29 | 286,117 | -0.48(-1.34%) |
Oct 22, 2019 | 35.64 | 36.16 | 35.55 | 35.77 | 382,592 | +0.16(+0.45%) |
Oct 21, 2019 | 35.51 | 35.90 | 35.45 | 35.61 | 325,331 | +0.26(+0.73%) |
Oct 18, 2019 | 35.29 | 35.55 | 35.20 | 35.36 | 248,428 | +0.12(+0.35%) |
Oct 17, 2019 | 35.01 | 35.36 | 34.77 | 35.23 | 588,883 | +0.30(+0.86%) |
Oct 16, 2019 | 34.87 | 35.06 | 34.46 | 34.93 | 489,567 | +0.12(+0.33%) |
Oct 15, 2019 | 35.03 | 35.22 | 34.66 | 34.81 | 347,353 | -0.20(-0.56%) |
Oct 14, 2019 | 34.93 | 35.16 | 34.79 | 35.01 | 557,323 | +0.06(+0.18%) |
Oct 11, 2019 | 35.43 | 35.46 | 34.91 | 34.95 | 441,148 | -0.12(-0.35%) |
Oct 10, 2019 | 34.83 | 35.31 | 34.82 | 35.07 | 383,171 | +0.17(+0.48%) |
Oct 09, 2019 | 35.00 | 35.06 | 34.71 | 34.90 | 266,931 | +0.15(+0.43%) |
Oct 08, 2019 | 34.81 | 35.04 | 34.65 | 34.75 | 300,212 | -0.17(-0.48%) |
Oct 07, 2019 | 34.51 | 34.93 | 34.49 | 34.92 | 532,612 | +0.20(+0.59%) |
Oct 04, 2019 | 34.78 | 35.00 | 34.65 | 34.72 | 671,533 | +0.03(+0.08%) |
Oct 03, 2019 | 34.70 | 34.97 | 34.31 | 34.69 | 412,752 | +0.04(+0.13%) |
Oct 02, 2019 | 34.58 | 34.80 | 34.37 | 34.65 | 346,510 | -0.27(-0.79%) |
Oct 01, 2019 | 35.44 | 35.61 | 34.84 | 34.92 | 399,080 | -0.46(-1.30%) |
Sep 30, 2019 | 35.04 | 35.55 | 35.04 | 35.38 | 339,410 | +0.27(+0.78%) |
Sep 27, 2019 | 34.96 | 35.39 | 34.74 | 35.11 | 456,034 | +0.30(+0.87%) |
Sep 26, 2019 | 34.18 | 34.99 | 34.10 | 34.81 | 238,015 | +0.54(+1.58%) |
Sep 25, 2019 | 34.67 | 34.67 | 34.23 | 34.27 | 294,419 | -0.45(-1.30%) |
Sep 24, 2019 | 34.31 | 34.91 | 34.06 | 34.72 | 326,225 | +0.49(+1.43%) |
Sep 23, 2019 | 33.95 | 34.24 | 33.69 | 34.23 | 375,892 | +0.32(+0.94%) |
Sep 20, 2019 | 33.97 | 34.26 | 33.79 | 33.91 | 393,447 | -0.08(-0.23%) |
Sep 19, 2019 | 33.87 | 34.35 | 33.78 | 33.99 | 200,040 | +0.10(+0.29%) |
Sep 18, 2019 | 34.11 | 34.11 | 33.64 | 33.89 | 177,354 | -0.23(-0.68%) |
Sep 17, 2019 | 33.82 | 34.12 | 33.67 | 34.12 | 204,759 | +0.24(+0.71%) |
Sep 16, 2019 | 33.58 | 33.99 | 33.34 | 33.88 | 238,916 | +0.18(+0.53%) |
Sep 13, 2019 | 33.84 | 33.91 | 33.60 | 33.71 | 224,070 | -0.06(-0.18%) |
Sep 12, 2019 | 33.91 | 34.15 | 33.76 | 33.77 | 242,770 | -0.11(-0.31%) |
Sep 11, 2019 | 34.10 | 34.17 | 33.64 | 33.87 | 583,787 | -0.20(-0.60%) |
Sep 10, 2019 | 34.49 | 34.49 | 33.97 | 34.08 | 456,198 | -0.45(-1.31%) |
Sep 09, 2019 | 34.82 | 34.82 | 34.27 | 34.53 | 361,586 | -0.13(-0.38%) |
Sep 06, 2019 | 34.76 | 35.09 | 34.65 | 34.66 | 383,749 | -0.18(-0.51%) |
Sep 05, 2019 | 35.29 | 35.43 | 34.55 | 34.84 | 606,630 | -0.29(-0.83%) |
Sep 04, 2019 | 35.20 | 35.24 | 34.89 | 35.13 | 198,452 | +0.10(+0.28%) |
Sep 03, 2019 | 34.79 | 35.08 | 34.62 | 35.04 | 252,590 | -0.04(-0.10%) |
Aug 30, 2019 | 35.12 | 35.22 | 34.91 | 35.07 | 161,145 | -0.03(-0.08%) |
Aug 29, 2019 | 35.03 | 35.21 | 34.86 | 35.10 | 279,759 | +0.27(+0.76%) |
Aug 28, 2019 | 34.32 | 34.89 | 34.18 | 34.83 | 342,125 | +0.47(+1.37%) |
Aug 27, 2019 | 34.81 | 34.89 | 34.30 | 34.36 | 311,013 | -0.27(-0.77%) |
Aug 26, 2019 | 34.58 | 34.73 | 34.47 | 34.63 | 232,046 | +0.14(+0.41%) |
Aug 23, 2019 | 34.69 | 34.89 | 34.40 | 34.49 | 347,744 | -0.13(-0.38%) |
Aug 22, 2019 | 34.83 | 34.96 | 34.56 | 34.62 | 221,088 | -0.23(-0.66%) |
Aug 21, 2019 | 34.70 | 35.16 | 34.65 | 34.85 | 305,617 | +0.24(+0.69%) |
Aug 20, 2019 | 34.51 | 34.80 | 34.31 | 34.61 | 275,596 | -0.02(-0.05%) |
Aug 19, 2019 | 34.41 | 35.03 | 34.39 | 34.63 | 461,934 | +0.36(+1.06%) |
Aug 16, 2019 | 33.76 | 34.38 | 33.76 | 34.27 | 426,632 | +0.45(+1.33%) |
Aug 15, 2019 | 33.83 | 33.87 | 33.22 | 33.82 | 620,879 | +0.04(+0.10%) |
Aug 14, 2019 | 33.55 | 33.83 | 33.38 | 33.78 | 715,477 | -0.04(-0.13%) |
Aug 13, 2019 | 33.70 | 33.94 | 33.48 | 33.83 | 730,237 | +0.03(+0.08%) |
Aug 12, 2019 | 32.97 | 34.18 | 32.97 | 33.80 | 1,257,891 | +0.89(+2.71%) |
Aug 09, 2019 | 32.06 | 33.47 | 31.94 | 32.91 | 1,415,346 | +1.59(+5.07%) |
Aug 08, 2019 | 31.00 | 31.52 | 30.99 | 31.32 | 1,017,849 | +0.31(+1.00%) |
Aug 07, 2019 | 31.06 | 31.17 | 30.64 | 31.01 | 445,714 | -0.26(-0.82%) |
Aug 06, 2019 | 30.70 | 31.36 | 30.70 | 31.27 | 309,323 | +0.61(+1.99%) |
Aug 05, 2019 | 30.93 | 31.12 | 30.43 | 30.66 | 257,020 | -0.68(-2.17%) |
Aug 02, 2019 | 31.48 | 31.54 | 31.16 | 31.34 | 172,738 | -0.21(-0.67%) |