Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.24 | 36.24 | 35.66 | 35.99 | 24,253 | -0.24(-0.67%) |
Oct 30, 2019 | 36.33 | 36.33 | 36.03 | 36.24 | 3,316 | +0.12(+0.32%) |
Oct 29, 2019 | 36.90 | 36.90 | 36.12 | 36.12 | 67,778 | -0.56(-1.53%) |
Oct 28, 2019 | 36.47 | 36.69 | 35.87 | 36.68 | 64,389 | -0.01(-0.03%) |
Oct 25, 2019 | 35.65 | 36.69 | 35.42 | 36.69 | 16,255 | +1.60(+4.55%) |
Oct 24, 2019 | 34.50 | 35.15 | 34.50 | 35.10 | 14,251 | +1.03(+3.02%) |
Oct 23, 2019 | 34.46 | 34.46 | 33.93 | 34.07 | 128,520 | -0.63(-1.83%) |
Oct 22, 2019 | 34.89 | 34.89 | 34.62 | 34.70 | 4,144 | -0.15(-0.43%) |
Oct 21, 2019 | 34.66 | 34.97 | 34.62 | 34.85 | 50,664 | +0.29(+0.84%) |
Oct 18, 2019 | 34.59 | 34.59 | 34.41 | 34.56 | 9,670 | -0.04(-0.11%) |
Oct 17, 2019 | 34.77 | 35.28 | 34.51 | 34.60 | 18,043 | +0.18(+0.54%) |
Oct 16, 2019 | 34.89 | 34.89 | 34.37 | 34.41 | 11,013 | -0.51(-1.46%) |
Oct 15, 2019 | 34.26 | 35.03 | 34.26 | 34.92 | 9,335 | +0.67(+1.96%) |
Oct 14, 2019 | 34.38 | 34.38 | 34.16 | 34.25 | 2,552 | -0.14(-0.40%) |
Oct 11, 2019 | 34.41 | 34.65 | 34.17 | 34.39 | 8,641 | +0.77(+2.28%) |
Oct 10, 2019 | 33.67 | 33.91 | 33.53 | 33.62 | 19,550 | +0.24(+0.71%) |
Oct 09, 2019 | 33.31 | 33.52 | 33.29 | 33.39 | 7,339 | +0.42(+1.27%) |
Oct 08, 2019 | 33.61 | 33.61 | 32.60 | 32.97 | 13,983 | -0.90(-2.66%) |
Oct 07, 2019 | 34.07 | 34.07 | 33.87 | 33.87 | 3,459 | -0.08(-0.25%) |
Oct 04, 2019 | 33.72 | 33.95 | 33.62 | 33.95 | 3,703 | +0.74(+2.22%) |
Oct 03, 2019 | 32.72 | 33.38 | 32.67 | 33.21 | 12,518 | +0.44(+1.33%) |
Oct 02, 2019 | 32.88 | 33.05 | 32.69 | 32.78 | 24,427 | -0.60(-1.81%) |
Oct 01, 2019 | 34.40 | 34.40 | 33.30 | 33.38 | 17,469 | -0.35(-1.04%) |
Sep 30, 2019 | 34.36 | 34.36 | 33.44 | 33.73 | 19,275 | +0.41(+1.24%) |
Sep 27, 2019 | 34.51 | 34.51 | 33.29 | 33.32 | 20,781 | -1.17(-3.40%) |
Sep 26, 2019 | 34.21 | 34.50 | 34.17 | 34.49 | 137,395 | +0.19(+0.57%) |
Sep 25, 2019 | 33.67 | 34.29 | 33.58 | 34.29 | 11,194 | +0.58(+1.71%) |
Sep 24, 2019 | 34.24 | 34.35 | 33.67 | 33.72 | 39,650 | -0.83(-2.39%) |
Sep 23, 2019 | 34.10 | 34.54 | 34.10 | 34.54 | 599 | +0.49(+1.44%) |
Sep 20, 2019 | 34.47 | 34.51 | 34.03 | 34.05 | 9,600 | -0.51(-1.47%) |
Sep 19, 2019 | 34.75 | 34.80 | 34.51 | 34.56 | 2,233 | +0.25(+0.72%) |
Sep 18, 2019 | 34.39 | 34.58 | 34.31 | 34.31 | 1,573 | -0.13(-0.38%) |
Sep 17, 2019 | 34.56 | 34.56 | 34.26 | 34.44 | 7,153 | -0.12(-0.34%) |
Sep 16, 2019 | 34.54 | 34.59 | 34.54 | 34.56 | 931 | -0.25(-0.73%) |
Sep 13, 2019 | 34.66 | 34.81 | 34.66 | 34.81 | 1,135 | +0.12(+0.34%) |
Sep 12, 2019 | 34.58 | 34.86 | 34.58 | 34.69 | 8,829 | +0.32(+0.92%) |
Sep 11, 2019 | 33.90 | 34.43 | 33.90 | 34.38 | 11,373 | +0.64(+1.89%) |
Sep 10, 2019 | 33.74 | 33.74 | 33.74 | 33.74 | 573 | +0.03(+0.09%) |
Sep 09, 2019 | 33.71 | 33.71 | 33.71 | 33.71 | 726 | +0.10(+0.31%) |
Sep 06, 2019 | 33.48 | 33.65 | 33.37 | 33.61 | 2,477 | +0.22(+0.67%) |
Sep 05, 2019 | 33.22 | 33.72 | 33.03 | 33.38 | 4,285 | +0.99(+3.05%) |
Sep 04, 2019 | 32.35 | 32.42 | 32.35 | 32.39 | 1,844 | +0.77(+2.45%) |
Sep 03, 2019 | 31.62 | 31.62 | 31.62 | 31.62 | 1,006 | -0.46(-1.45%) |
Aug 30, 2019 | 32.34 | 32.40 | 32.08 | 32.08 | 2,167 | -0.02(-0.05%) |
Aug 29, 2019 | 32.08 | 32.10 | 31.92 | 32.10 | 4,687 | +0.82(+2.63%) |
Aug 28, 2019 | 31.28 | 31.28 | 31.28 | 31.28 | 350 | +0.02(+0.06%) |
Aug 27, 2019 | 31.26 | 31.26 | 31.26 | 3,822 | +0.00(+0.00%) | |
Aug 26, 2019 | 31.26 | 31.26 | 31.26 | 31.26 | 687 | +0.26(+0.83%) |
Aug 23, 2019 | 31.87 | 31.87 | 31.00 | 31.00 | 8,568 | -1.31(-4.05%) |
Aug 22, 2019 | 31.98 | 32.31 | 31.98 | 32.31 | 1,496 | +0.03(+0.10%) |
Aug 21, 2019 | 32.32 | 32.32 | 32.27 | 32.27 | 878 | +0.02(+0.08%) |
Aug 20, 2019 | 32.30 | 32.30 | 32.25 | 32.25 | 1,763 | -0.04(-0.11%) |
Aug 19, 2019 | 32.41 | 32.48 | 32.29 | 32.29 | 3,833 | +0.68(+2.16%) |
Aug 16, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 1,032 | +0.40(+1.27%) |
Aug 15, 2019 | 31.14 | 31.21 | 31.14 | 31.21 | 853 | -0.02(-0.07%) |
Aug 14, 2019 | 31.25 | 31.36 | 31.23 | 31.23 | 1,329 | -0.89(-2.78%) |
Aug 13, 2019 | 31.96 | 32.19 | 31.48 | 32.12 | 2,269 | +0.88(+2.81%) |
Aug 12, 2019 | 31.30 | 31.45 | 31.09 | 31.24 | 2,411 | -0.28(-0.88%) |
Aug 09, 2019 | 31.52 | 31.52 | 31.52 | 31.52 | 309 | -0.53(-1.67%) |
Aug 08, 2019 | 31.67 | 32.17 | 31.67 | 32.05 | 1,438 | +0.78(+2.48%) |
Aug 07, 2019 | 31.17 | 31.28 | 31.09 | 31.28 | 3,132 | -0.08(-0.25%) |
Aug 06, 2019 | 31.16 | 31.37 | 31.16 | 31.36 | 8,799 | +0.46(+1.48%) |
Aug 05, 2019 | 31.35 | 31.41 | 30.90 | 30.90 | 81,571 | -1.54(-4.75%) |
Aug 02, 2019 | 32.91 | 32.91 | 32.21 | 32.44 | 63,075 | -0.57(-1.73%) |