Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.33 | 38.33 | 37.32 | 37.49 | 42,283 | -0.81(-2.12%) |
Oct 30, 2019 | 37.86 | 38.41 | 37.10 | 38.30 | 33,705 | +0.67(+1.78%) |
Oct 29, 2019 | 37.86 | 37.86 | 36.65 | 37.64 | 28,089 | +0.22(+0.59%) |
Oct 28, 2019 | 37.15 | 37.53 | 37.11 | 37.42 | 29,413 | +0.41(+1.12%) |
Oct 25, 2019 | 36.87 | 37.20 | 36.60 | 37.00 | 18,909 | +0.23(+0.62%) |
Oct 24, 2019 | 37.31 | 37.31 | 36.66 | 36.77 | 22,463 | -0.41(-1.09%) |
Oct 23, 2019 | 37.09 | 37.23 | 36.93 | 37.18 | 20,488 | +0.02(+0.05%) |
Oct 22, 2019 | 37.16 | 37.50 | 36.89 | 37.16 | 20,110 | -0.03(-0.07%) |
Oct 21, 2019 | 36.98 | 37.65 | 36.97 | 37.19 | 40,962 | +0.55(+1.50%) |
Oct 18, 2019 | 36.05 | 36.72 | 36.05 | 36.64 | 38,409 | +0.36(+1.00%) |
Oct 17, 2019 | 36.38 | 36.56 | 35.96 | 36.27 | 24,910 | +0.00(+0.00%) |
Oct 16, 2019 | 36.32 | 36.64 | 36.16 | 36.27 | 17,768 | -0.16(-0.44%) |
Oct 15, 2019 | 36.32 | 36.63 | 36.03 | 36.43 | 33,293 | +0.20(+0.56%) |
Oct 14, 2019 | 35.91 | 36.30 | 35.61 | 36.23 | 28,685 | +0.32(+0.90%) |
Oct 11, 2019 | 36.21 | 36.87 | 35.10 | 35.91 | 57,318 | +0.28(+0.78%) |
Oct 10, 2019 | 35.37 | 36.03 | 35.37 | 35.63 | 36,512 | +0.28(+0.78%) |
Oct 09, 2019 | 35.41 | 35.73 | 35.11 | 35.35 | 51,645 | +0.16(+0.45%) |
Oct 08, 2019 | 35.51 | 35.51 | 34.88 | 35.19 | 42,582 | -0.64(-1.78%) |
Oct 07, 2019 | 36.19 | 36.34 | 35.78 | 35.83 | 22,067 | -0.08(-0.21%) |
Oct 04, 2019 | 35.64 | 36.05 | 35.56 | 35.91 | 30,470 | +0.38(+1.06%) |
Oct 03, 2019 | 35.63 | 35.96 | 35.18 | 35.53 | 47,644 | -0.27(-0.75%) |
Oct 02, 2019 | 35.61 | 35.95 | 35.22 | 35.80 | 51,868 | +0.13(+0.35%) |
Oct 01, 2019 | 36.60 | 36.86 | 35.57 | 35.67 | 36,351 | -0.72(-1.99%) |
Sep 30, 2019 | 36.88 | 37.13 | 36.27 | 36.40 | 33,553 | -0.27(-0.73%) |
Sep 27, 2019 | 36.97 | 37.67 | 36.57 | 36.66 | 28,685 | +0.10(+0.28%) |
Sep 26, 2019 | 37.50 | 37.50 | 36.56 | 36.56 | 23,180 | -0.76(-2.03%) |
Sep 25, 2019 | 36.72 | 37.73 | 36.25 | 37.32 | 38,139 | +0.60(+1.62%) |
Sep 24, 2019 | 37.31 | 37.32 | 36.45 | 36.72 | 23,908 | -0.48(-1.29%) |
Sep 23, 2019 | 37.42 | 37.42 | 36.71 | 37.20 | 35,444 | -0.25(-0.67%) |
Sep 20, 2019 | 37.28 | 37.91 | 36.86 | 37.45 | 89,745 | +0.18(+0.47%) |
Sep 19, 2019 | 37.75 | 38.29 | 37.16 | 37.28 | 22,576 | -0.39(-1.05%) |
Sep 18, 2019 | 37.66 | 37.97 | 37.43 | 37.67 | 29,925 | -0.03(-0.07%) |
Sep 17, 2019 | 37.82 | 37.93 | 37.05 | 37.70 | 33,893 | -0.21(-0.55%) |
Sep 16, 2019 | 37.84 | 38.39 | 37.62 | 37.91 | 49,969 | -0.33(-0.86%) |
Sep 13, 2019 | 37.45 | 38.63 | 36.92 | 38.24 | 52,133 | +0.92(+2.48%) |
Sep 12, 2019 | 37.13 | 37.61 | 36.85 | 37.31 | 45,850 | +0.04(+0.11%) |
Sep 11, 2019 | 37.02 | 37.53 | 36.39 | 37.27 | 44,340 | +0.56(+1.53%) |
Sep 10, 2019 | 36.07 | 36.78 | 35.79 | 36.71 | 35,054 | +0.52(+1.44%) |
Sep 09, 2019 | 35.29 | 36.43 | 35.19 | 36.19 | 39,823 | +1.05(+2.99%) |
Sep 06, 2019 | 35.30 | 35.43 | 34.99 | 35.14 | 37,850 | -0.09(-0.26%) |
Sep 05, 2019 | 34.88 | 35.91 | 34.65 | 35.23 | 40,031 | +0.70(+2.02%) |
Sep 04, 2019 | 34.63 | 34.71 | 34.30 | 34.53 | 46,643 | +0.18(+0.54%) |
Sep 03, 2019 | 34.48 | 34.67 | 33.99 | 34.35 | 49,507 | -0.49(-1.40%) |
Aug 30, 2019 | 35.14 | 35.22 | 34.47 | 34.83 | 41,896 | -0.11(-0.31%) |
Aug 29, 2019 | 34.96 | 35.38 | 34.92 | 34.94 | 41,987 | +0.31(+0.90%) |
Aug 28, 2019 | 34.41 | 34.74 | 34.19 | 34.63 | 38,901 | +0.50(+1.45%) |
Aug 27, 2019 | 34.89 | 34.98 | 34.07 | 34.14 | 54,489 | -0.59(-1.69%) |
Aug 26, 2019 | 34.17 | 34.80 | 33.82 | 34.72 | 71,400 | +0.78(+2.30%) |
Aug 23, 2019 | 35.09 | 35.46 | 33.68 | 33.94 | 47,133 | -1.27(-3.60%) |
Aug 22, 2019 | 35.17 | 35.51 | 35.01 | 35.21 | 42,070 | +0.03(+0.10%) |
Aug 21, 2019 | 35.45 | 35.45 | 34.97 | 35.18 | 49,753 | -0.13(-0.36%) |
Aug 20, 2019 | 35.66 | 35.73 | 35.25 | 35.30 | 34,345 | -0.56(-1.57%) |
Aug 19, 2019 | 36.04 | 36.04 | 35.48 | 35.87 | 52,373 | +0.24(+0.66%) |
Aug 16, 2019 | 35.29 | 35.81 | 35.29 | 35.63 | 38,088 | +0.67(+1.92%) |
Aug 15, 2019 | 34.97 | 35.45 | 34.86 | 34.96 | 38,128 | -0.09(-0.26%) |
Aug 14, 2019 | 35.86 | 35.93 | 34.97 | 35.05 | 44,198 | -1.50(-4.09%) |
Aug 13, 2019 | 35.95 | 36.65 | 35.82 | 36.55 | 58,518 | +0.62(+1.73%) |
Aug 12, 2019 | 35.75 | 36.05 | 35.59 | 35.93 | 41,201 | -0.03(-0.09%) |
Aug 09, 2019 | 36.08 | 36.19 | 35.72 | 35.96 | 23,090 | -0.03(-0.07%) |
Aug 08, 2019 | 35.63 | 36.49 | 35.63 | 35.98 | 48,232 | +0.59(+1.66%) |
Aug 07, 2019 | 35.18 | 35.65 | 35.18 | 35.40 | 36,361 | -0.30(-0.85%) |
Aug 06, 2019 | 35.41 | 35.93 | 34.96 | 35.70 | 54,944 | +0.29(+0.83%) |
Aug 05, 2019 | 35.78 | 35.87 | 34.81 | 35.40 | 53,094 | -0.87(-2.41%) |
Aug 02, 2019 | 36.50 | 36.79 | 36.14 | 36.28 | 45,229 | -0.49(-1.33%) |