Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.97 | 35.07 | 34.63 | 34.80 | 11,607 | -0.53(-1.49%) |
Oct 30, 2019 | 35.36 | 35.36 | 34.95 | 35.33 | 22,757 | -0.14(-0.39%) |
Oct 29, 2019 | 35.52 | 35.63 | 35.33 | 35.47 | 18,306 | -0.08(-0.23%) |
Oct 28, 2019 | 35.34 | 35.77 | 35.34 | 35.55 | 11,838 | +0.31(+0.89%) |
Oct 25, 2019 | 34.52 | 35.33 | 34.52 | 35.24 | 27,895 | +0.58(+1.68%) |
Oct 24, 2019 | 34.84 | 34.84 | 34.33 | 34.66 | 7,680 | +0.09(+0.27%) |
Oct 23, 2019 | 34.51 | 34.67 | 34.31 | 34.56 | 19,458 | +0.12(+0.35%) |
Oct 22, 2019 | 34.06 | 34.58 | 33.93 | 34.44 | 11,120 | +0.35(+1.03%) |
Oct 21, 2019 | 34.21 | 34.51 | 34.09 | 34.09 | 29,986 | +0.09(+0.27%) |
Oct 18, 2019 | 33.93 | 34.10 | 33.82 | 34.00 | 10,595 | +0.15(+0.44%) |
Oct 17, 2019 | 33.84 | 34.11 | 33.76 | 33.85 | 33,291 | +0.12(+0.36%) |
Oct 16, 2019 | 33.83 | 34.19 | 33.69 | 33.73 | 25,161 | -0.20(-0.60%) |
Oct 15, 2019 | 33.86 | 34.16 | 33.78 | 33.93 | 29,914 | +0.13(+0.38%) |
Oct 14, 2019 | 33.85 | 33.99 | 33.80 | 33.80 | 22,776 | -0.36(-1.06%) |
Oct 11, 2019 | 33.60 | 34.43 | 33.60 | 34.17 | 36,437 | +1.05(+3.16%) |
Oct 10, 2019 | 32.79 | 33.24 | 32.79 | 33.12 | 23,066 | +0.45(+1.39%) |
Oct 09, 2019 | 32.78 | 32.78 | 32.51 | 32.67 | 38,821 | +0.19(+0.57%) |
Oct 08, 2019 | 32.69 | 32.81 | 32.45 | 32.48 | 60,350 | -0.62(-1.87%) |
Oct 07, 2019 | 33.07 | 33.41 | 32.97 | 33.10 | 15,444 | -0.10(-0.31%) |
Oct 04, 2019 | 32.99 | 33.20 | 32.84 | 33.20 | 15,569 | +0.25(+0.76%) |
Oct 03, 2019 | 32.86 | 32.95 | 32.38 | 32.95 | 53,919 | +0.10(+0.31%) |
Oct 02, 2019 | 32.94 | 33.13 | 32.58 | 32.85 | 140,435 | -0.83(-2.47%) |
Oct 01, 2019 | 34.55 | 34.91 | 33.66 | 33.68 | 845,380 | -0.76(-2.20%) |
Sep 30, 2019 | 34.22 | 34.53 | 34.08 | 34.44 | 14,380 | +0.30(+0.87%) |
Sep 27, 2019 | 34.21 | 34.46 | 34.04 | 34.15 | 17,299 | +0.00(+0.00%) |
Sep 26, 2019 | 34.19 | 34.27 | 34.02 | 34.15 | 17,739 | -0.18(-0.51%) |
Sep 25, 2019 | 33.67 | 34.37 | 33.62 | 34.32 | 38,200 | +0.57(+1.70%) |
Sep 24, 2019 | 34.51 | 34.51 | 33.71 | 33.75 | 38,527 | -0.63(-1.84%) |
Sep 23, 2019 | 34.04 | 34.52 | 34.04 | 34.38 | 30,514 | +0.04(+0.12%) |
Sep 20, 2019 | 34.37 | 34.62 | 34.25 | 34.34 | 26,250 | -0.10(-0.29%) |
Sep 19, 2019 | 34.47 | 34.68 | 34.39 | 34.44 | 71,616 | -0.16(-0.45%) |
Sep 18, 2019 | 34.70 | 34.73 | 34.35 | 34.60 | 15,727 | -0.19(-0.55%) |
Sep 17, 2019 | 34.92 | 34.92 | 34.57 | 34.79 | 38,758 | -0.30(-0.86%) |
Sep 16, 2019 | 35.16 | 35.24 | 35.01 | 35.09 | 52,846 | -0.12(-0.34%) |
Sep 13, 2019 | 35.10 | 35.37 | 35.09 | 35.21 | 40,954 | +0.32(+0.92%) |
Sep 12, 2019 | 34.78 | 35.06 | 34.57 | 34.89 | 48,092 | -0.07(-0.21%) |
Sep 11, 2019 | 34.55 | 34.96 | 34.46 | 34.96 | 33,552 | +0.52(+1.52%) |
Sep 10, 2019 | 33.66 | 34.44 | 33.61 | 34.44 | 17,611 | +0.72(+2.12%) |
Sep 09, 2019 | 33.23 | 33.73 | 33.23 | 33.72 | 12,539 | +0.58(+1.74%) |
Sep 06, 2019 | 33.13 | 33.26 | 32.99 | 33.14 | 12,961 | +0.00(+0.00%) |
Sep 05, 2019 | 32.96 | 33.40 | 32.96 | 33.14 | 53,069 | +0.61(+1.86%) |
Sep 04, 2019 | 32.35 | 32.56 | 32.35 | 32.54 | 27,392 | +0.52(+1.61%) |
Sep 03, 2019 | 32.24 | 32.24 | 31.85 | 32.02 | 16,037 | -0.56(-1.72%) |
Aug 30, 2019 | 32.58 | 32.78 | 32.47 | 32.58 | 63,392 | +0.25(+0.76%) |
Aug 29, 2019 | 32.31 | 32.43 | 32.26 | 32.34 | 13,782 | +0.63(+2.00%) |
Aug 28, 2019 | 31.05 | 31.79 | 31.01 | 31.70 | 74,913 | +0.49(+1.56%) |
Aug 27, 2019 | 31.66 | 31.77 | 31.20 | 31.22 | 56,809 | -0.27(-0.85%) |
Aug 26, 2019 | 31.63 | 31.63 | 31.43 | 31.48 | 21,860 | +0.08(+0.26%) |
Aug 23, 2019 | 32.28 | 32.29 | 31.38 | 31.40 | 31,805 | -1.07(-3.28%) |
Aug 22, 2019 | 32.78 | 32.86 | 32.46 | 32.46 | 41,019 | -0.29(-0.87%) |
Aug 21, 2019 | 32.85 | 32.86 | 32.66 | 32.75 | 16,693 | +0.23(+0.71%) |
Aug 20, 2019 | 32.70 | 32.76 | 32.52 | 32.52 | 26,513 | -0.44(-1.34%) |
Aug 19, 2019 | 32.83 | 33.05 | 32.83 | 32.96 | 44,202 | +0.52(+1.60%) |
Aug 16, 2019 | 31.94 | 32.46 | 31.94 | 32.44 | 89,751 | +0.68(+2.13%) |
Aug 15, 2019 | 32.11 | 32.11 | 31.57 | 31.77 | 894,514 | -0.28(-0.89%) |
Aug 14, 2019 | 32.53 | 32.56 | 32.01 | 32.05 | 21,050 | -1.12(-3.37%) |
Aug 13, 2019 | 32.49 | 33.60 | 32.37 | 33.17 | 22,718 | +0.69(+2.14%) |
Aug 12, 2019 | 33.01 | 33.01 | 32.47 | 32.47 | 24,203 | -0.69(-2.08%) |
Aug 09, 2019 | 33.71 | 33.71 | 33.09 | 33.16 | 15,140 | -0.73(-2.17%) |
Aug 08, 2019 | 33.52 | 33.92 | 33.52 | 33.90 | 17,387 | +0.76(+2.30%) |
Aug 07, 2019 | 32.63 | 33.16 | 32.60 | 33.13 | 32,874 | +0.09(+0.28%) |
Aug 06, 2019 | 33.12 | 33.12 | 32.59 | 33.04 | 63,175 | +0.12(+0.36%) |
Aug 05, 2019 | 33.16 | 33.19 | 32.67 | 32.92 | 41,140 | -0.84(-2.49%) |
Aug 02, 2019 | 34.19 | 34.19 | 33.57 | 33.76 | 29,844 | -0.70(-2.03%) |