Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.77 | 34.77 | 33.81 | 34.28 | 476,161 | -0.73(-2.08%) |
Oct 30, 2019 | 35.48 | 35.48 | 34.68 | 35.01 | 278,574 | -0.50(-1.41%) |
Oct 29, 2019 | 35.10 | 35.68 | 35.10 | 35.51 | 345,314 | +0.21(+0.60%) |
Oct 28, 2019 | 35.14 | 35.44 | 35.05 | 35.30 | 354,640 | +0.48(+1.39%) |
Oct 25, 2019 | 34.64 | 35.31 | 34.56 | 34.81 | 369,452 | +0.11(+0.33%) |
Oct 24, 2019 | 35.33 | 35.33 | 34.54 | 34.70 | 440,982 | -0.68(-1.91%) |
Oct 23, 2019 | 35.14 | 35.47 | 35.10 | 35.37 | 338,576 | +0.22(+0.62%) |
Oct 22, 2019 | 35.01 | 35.61 | 34.37 | 35.15 | 503,801 | +0.15(+0.43%) |
Oct 21, 2019 | 35.08 | 35.08 | 34.53 | 35.01 | 863,722 | +1.24(+3.68%) |
Oct 18, 2019 | 33.43 | 34.07 | 33.30 | 33.76 | 429,985 | +0.14(+0.43%) |
Oct 17, 2019 | 33.44 | 33.70 | 32.96 | 33.62 | 687,191 | +0.50(+1.51%) |
Oct 16, 2019 | 32.21 | 34.59 | 32.21 | 33.12 | 1,141,992 | -0.70(-2.08%) |
Oct 15, 2019 | 33.13 | 34.18 | 32.91 | 33.82 | 849,663 | +0.72(+2.18%) |
Oct 14, 2019 | 32.69 | 33.38 | 32.69 | 33.10 | 527,568 | +0.03(+0.08%) |
Oct 11, 2019 | 33.06 | 33.62 | 32.53 | 33.07 | 882,613 | +0.80(+2.48%) |
Oct 10, 2019 | 31.77 | 32.54 | 31.65 | 32.27 | 780,945 | +0.83(+2.66%) |
Oct 09, 2019 | 31.67 | 31.77 | 31.16 | 31.44 | 345,716 | +0.10(+0.31%) |
Oct 08, 2019 | 31.66 | 31.90 | 31.26 | 31.34 | 396,906 | -0.95(-2.94%) |
Oct 07, 2019 | 32.37 | 32.69 | 32.09 | 32.29 | 550,476 | -0.24(-0.73%) |
Oct 04, 2019 | 32.26 | 32.58 | 31.84 | 32.53 | 324,508 | +0.28(+0.87%) |
Oct 03, 2019 | 32.20 | 32.42 | 31.60 | 32.25 | 344,203 | -0.14(-0.43%) |
Oct 02, 2019 | 32.31 | 32.97 | 31.98 | 32.39 | 547,601 | -0.41(-1.26%) |
Oct 01, 2019 | 33.90 | 34.21 | 32.56 | 32.80 | 812,879 | -0.86(-2.55%) |
Sep 30, 2019 | 33.87 | 33.93 | 33.48 | 33.66 | 421,902 | -0.01(-0.04%) |
Sep 27, 2019 | 34.09 | 34.70 | 33.54 | 33.67 | 323,029 | -0.01(-0.03%) |
Sep 26, 2019 | 34.15 | 34.32 | 33.61 | 33.68 | 442,475 | -0.51(-1.49%) |
Sep 25, 2019 | 33.42 | 34.25 | 33.42 | 34.19 | 818,083 | +0.70(+2.10%) |
Sep 24, 2019 | 34.68 | 34.68 | 33.04 | 33.48 | 610,179 | -0.42(-1.24%) |
Sep 23, 2019 | 33.30 | 34.07 | 33.14 | 33.91 | 379,423 | +0.14(+0.42%) |
Sep 20, 2019 | 34.37 | 34.64 | 33.77 | 33.77 | 2,131,721 | -0.51(-1.49%) |
Sep 19, 2019 | 34.19 | 35.04 | 34.06 | 34.28 | 541,338 | +0.03(+0.08%) |
Sep 18, 2019 | 34.15 | 34.47 | 33.82 | 34.25 | 587,456 | -0.01(-0.03%) |
Sep 17, 2019 | 34.82 | 35.14 | 33.77 | 34.26 | 703,535 | -0.92(-2.62%) |
Sep 16, 2019 | 33.97 | 35.24 | 33.91 | 35.18 | 843,967 | +0.75(+2.17%) |
Sep 13, 2019 | 34.83 | 35.29 | 34.43 | 34.43 | 615,792 | +0.16(+0.46%) |
Sep 12, 2019 | 34.12 | 34.73 | 33.82 | 34.28 | 638,397 | -0.24(-0.69%) |
Sep 11, 2019 | 34.28 | 34.94 | 33.58 | 34.51 | 681,366 | +0.55(+1.63%) |
Sep 10, 2019 | 32.91 | 34.11 | 32.91 | 33.96 | 787,476 | +1.23(+3.76%) |
Sep 09, 2019 | 31.14 | 32.78 | 30.95 | 32.73 | 1,085,650 | +1.99(+6.46%) |
Sep 06, 2019 | 31.05 | 31.05 | 30.56 | 30.74 | 531,365 | -0.24(-0.77%) |
Sep 05, 2019 | 30.58 | 31.59 | 30.58 | 30.98 | 518,960 | +0.93(+3.10%) |
Sep 04, 2019 | 30.26 | 30.27 | 29.75 | 30.05 | 448,798 | +0.23(+0.77%) |
Sep 03, 2019 | 30.29 | 30.39 | 29.56 | 29.82 | 348,157 | -0.79(-2.59%) |
Aug 30, 2019 | 30.80 | 31.00 | 30.40 | 30.61 | 215,384 | -0.02(-0.06%) |
Aug 29, 2019 | 30.36 | 30.79 | 30.31 | 30.63 | 229,417 | +0.64(+2.12%) |
Aug 28, 2019 | 29.45 | 30.40 | 29.45 | 29.99 | 360,766 | +0.37(+1.24%) |
Aug 27, 2019 | 30.37 | 30.71 | 29.32 | 29.63 | 415,751 | -0.69(-2.27%) |
Aug 26, 2019 | 30.35 | 30.41 | 29.96 | 30.32 | 283,356 | +0.33(+1.11%) |
Aug 23, 2019 | 31.06 | 31.53 | 29.85 | 29.99 | 399,459 | -1.30(-4.15%) |
Aug 22, 2019 | 31.65 | 31.74 | 31.11 | 31.28 | 192,047 | -0.18(-0.58%) |
Aug 21, 2019 | 31.70 | 31.70 | 31.25 | 31.47 | 256,988 | +0.16(+0.50%) |
Aug 20, 2019 | 31.47 | 31.54 | 31.19 | 31.31 | 235,941 | -0.52(-1.64%) |
Aug 19, 2019 | 31.99 | 31.99 | 31.54 | 31.83 | 347,086 | +0.50(+1.59%) |
Aug 16, 2019 | 30.68 | 31.42 | 30.62 | 31.34 | 505,545 | +0.99(+3.28%) |
Aug 15, 2019 | 30.67 | 30.73 | 30.19 | 30.34 | 383,670 | -0.17(-0.54%) |
Aug 14, 2019 | 31.01 | 31.31 | 30.25 | 30.51 | 449,243 | -1.41(-4.42%) |
Aug 13, 2019 | 31.50 | 32.68 | 31.50 | 31.92 | 284,846 | +0.34(+1.08%) |
Aug 12, 2019 | 32.30 | 32.40 | 31.49 | 31.58 | 403,110 | -1.23(-3.75%) |
Aug 09, 2019 | 32.83 | 32.99 | 32.58 | 32.81 | 387,760 | -0.17(-0.50%) |
Aug 08, 2019 | 32.29 | 33.00 | 32.12 | 32.98 | 533,655 | +1.04(+3.25%) |
Aug 07, 2019 | 31.58 | 32.07 | 31.08 | 31.94 | 648,214 | -0.28(-0.87%) |
Aug 06, 2019 | 32.68 | 32.92 | 31.65 | 32.22 | 693,297 | -0.17(-0.54%) |
Aug 05, 2019 | 32.73 | 32.86 | 31.83 | 32.39 | 483,600 | -1.20(-3.58%) |
Aug 02, 2019 | 34.09 | 34.16 | 33.07 | 33.60 | 499,008 | -0.65(-1.88%) |