Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.27 | 36.30 | 35.83 | 36.07 | 332,198 | -0.36(-0.99%) |
Oct 30, 2019 | 36.13 | 36.50 | 35.91 | 36.43 | 292,990 | -0.01(-0.02%) |
Oct 29, 2019 | 36.71 | 36.88 | 36.40 | 36.43 | 402,224 | -0.48(-1.29%) |
Oct 28, 2019 | 36.62 | 36.98 | 36.61 | 36.91 | 392,463 | +0.22(+0.61%) |
Oct 25, 2019 | 36.49 | 36.79 | 36.47 | 36.69 | 925,524 | -0.89(-2.37%) |
Oct 24, 2019 | 38.13 | 38.23 | 37.21 | 37.58 | 557,403 | -0.38(-0.99%) |
Oct 23, 2019 | 37.62 | 38.16 | 37.47 | 37.95 | 885,309 | +1.38(+3.78%) |
Oct 22, 2019 | 36.50 | 37.02 | 36.30 | 36.57 | 1,109,061 | +0.25(+0.69%) |
Oct 21, 2019 | 36.81 | 36.90 | 36.27 | 36.32 | 668,345 | +1.43(+4.09%) |
Oct 18, 2019 | 34.46 | 34.93 | 34.35 | 34.89 | 631,484 | +0.50(+1.46%) |
Oct 17, 2019 | 34.28 | 34.85 | 34.16 | 34.39 | 704,987 | +1.01(+3.01%) |
Oct 16, 2019 | 33.65 | 33.85 | 33.30 | 33.38 | 570,967 | -0.05(-0.16%) |
Oct 15, 2019 | 32.80 | 34.12 | 32.71 | 33.43 | 825,613 | +0.35(+1.06%) |
Oct 14, 2019 | 33.05 | 33.25 | 32.87 | 33.08 | 370,833 | -0.84(-2.46%) |
Oct 11, 2019 | 33.15 | 34.37 | 33.15 | 33.92 | 839,939 | +1.67(+5.18%) |
Oct 10, 2019 | 31.63 | 32.30 | 31.48 | 32.25 | 633,398 | +1.41(+4.57%) |
Oct 09, 2019 | 30.59 | 30.96 | 30.49 | 30.84 | 322,397 | +0.21(+0.67%) |
Oct 08, 2019 | 30.59 | 30.88 | 30.47 | 30.63 | 582,732 | -0.47(-1.50%) |
Oct 07, 2019 | 31.11 | 31.40 | 31.06 | 31.10 | 545,104 | -0.35(-1.11%) |
Oct 04, 2019 | 30.79 | 31.45 | 30.74 | 31.45 | 323,310 | +0.63(+2.04%) |
Oct 03, 2019 | 30.47 | 30.92 | 30.15 | 30.82 | 352,147 | +0.04(+0.15%) |
Oct 02, 2019 | 31.17 | 31.22 | 30.68 | 30.77 | 335,201 | -1.10(-3.44%) |
Oct 01, 2019 | 32.54 | 32.56 | 31.87 | 31.87 | 354,082 | -0.83(-2.53%) |
Sep 30, 2019 | 32.80 | 32.97 | 32.64 | 32.70 | 647,706 | +0.14(+0.44%) |
Sep 27, 2019 | 32.81 | 32.96 | 32.39 | 32.55 | 416,241 | +0.47(+1.46%) |
Sep 26, 2019 | 32.14 | 32.27 | 31.97 | 32.09 | 557,758 | +0.49(+1.54%) |
Sep 25, 2019 | 31.21 | 31.72 | 31.18 | 31.60 | 564,384 | -0.18(-0.57%) |
Sep 24, 2019 | 32.06 | 32.06 | 31.67 | 31.78 | 340,169 | -0.62(-1.91%) |
Sep 23, 2019 | 32.23 | 32.51 | 32.09 | 32.40 | 255,432 | -0.21(-0.63%) |
Sep 20, 2019 | 32.87 | 33.02 | 32.57 | 32.61 | 370,944 | -0.30(-0.90%) |
Sep 19, 2019 | 32.97 | 33.12 | 32.87 | 32.90 | 270,587 | -0.18(-0.54%) |
Sep 18, 2019 | 32.73 | 33.14 | 32.71 | 33.08 | 329,123 | +0.12(+0.35%) |
Sep 17, 2019 | 32.34 | 33.00 | 32.28 | 32.97 | 303,393 | -0.18(-0.54%) |
Sep 16, 2019 | 33.27 | 33.27 | 32.97 | 33.15 | 533,077 | -1.02(-2.97%) |
Sep 13, 2019 | 34.09 | 34.32 | 34.05 | 34.16 | 419,357 | +0.92(+2.76%) |
Sep 12, 2019 | 32.88 | 33.35 | 32.68 | 33.25 | 471,327 | -0.02(-0.05%) |
Sep 11, 2019 | 33.08 | 33.27 | 32.82 | 33.26 | 425,282 | +0.15(+0.46%) |
Sep 10, 2019 | 32.77 | 33.13 | 32.72 | 33.11 | 532,214 | +1.24(+3.89%) |
Sep 09, 2019 | 31.65 | 32.01 | 31.56 | 31.87 | 325,028 | +0.90(+2.90%) |
Sep 06, 2019 | 31.21 | 31.30 | 30.91 | 30.97 | 225,037 | -0.49(-1.57%) |
Sep 05, 2019 | 31.35 | 31.65 | 31.34 | 31.47 | 602,365 | +0.91(+2.97%) |
Sep 04, 2019 | 30.60 | 30.72 | 30.42 | 30.56 | 553,403 | +1.26(+4.29%) |
Sep 03, 2019 | 29.53 | 29.61 | 29.20 | 29.30 | 272,596 | -0.70(-2.34%) |
Aug 30, 2019 | 30.11 | 30.15 | 29.85 | 30.00 | 391,199 | +0.49(+1.67%) |
Aug 29, 2019 | 29.57 | 29.66 | 29.47 | 29.51 | 338,953 | +0.33(+1.14%) |
Aug 28, 2019 | 28.64 | 29.31 | 28.61 | 29.17 | 450,046 | -0.28(-0.95%) |
Aug 27, 2019 | 29.90 | 29.99 | 29.39 | 29.45 | 1,670,019 | -0.40(-1.32%) |
Aug 26, 2019 | 30.19 | 30.19 | 29.66 | 29.85 | 239,231 | +0.03(+0.09%) |
Aug 23, 2019 | 30.46 | 30.60 | 29.79 | 29.82 | 308,285 | -0.84(-2.75%) |
Aug 22, 2019 | 30.56 | 30.75 | 30.40 | 30.67 | 254,167 | +0.18(+0.61%) |
Aug 21, 2019 | 31.06 | 31.09 | 30.48 | 30.48 | 303,106 | +0.05(+0.17%) |
Aug 20, 2019 | 30.66 | 30.69 | 30.39 | 30.43 | 431,599 | +0.08(+0.26%) |
Aug 19, 2019 | 30.73 | 30.73 | 30.32 | 30.35 | 864,493 | -0.46(-1.50%) |
Aug 16, 2019 | 30.92 | 31.04 | 30.70 | 30.81 | 630,019 | -0.12(-0.40%) |
Aug 15, 2019 | 31.09 | 31.25 | 30.89 | 30.93 | 535,762 | +0.16(+0.52%) |
Aug 14, 2019 | 31.36 | 31.37 | 30.70 | 30.77 | 378,133 | -1.56(-4.83%) |
Aug 13, 2019 | 31.64 | 32.66 | 31.58 | 32.34 | 443,599 | +0.47(+1.48%) |
Aug 12, 2019 | 32.13 | 32.19 | 31.82 | 31.87 | 247,963 | -0.59(-1.81%) |
Aug 09, 2019 | 32.57 | 32.63 | 32.28 | 32.45 | 327,060 | -0.87(-2.61%) |
Aug 08, 2019 | 33.09 | 33.45 | 32.98 | 33.32 | 305,623 | +0.12(+0.37%) |
Aug 07, 2019 | 32.79 | 33.33 | 32.61 | 33.20 | 300,613 | -0.37(-1.11%) |
Aug 06, 2019 | 33.55 | 33.66 | 33.07 | 33.57 | 826,481 | +0.91(+2.77%) |
Aug 05, 2019 | 32.97 | 33.13 | 32.44 | 32.67 | 396,121 | -2.34(-6.67%) |
Aug 02, 2019 | 35.09 | 35.13 | 34.66 | 35.00 | 239,889 | -1.33(-3.67%) |