Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.16 | 37.29 | 37.16 | 37.27 | 5,001 | -0.43(-1.14%) |
Oct 30, 2019 | 37.70 | 37.77 | 37.57 | 37.70 | 7,706 | -0.39(-1.03%) |
Oct 29, 2019 | 37.88 | 38.18 | 37.88 | 38.09 | 6,085 | +0.10(+0.26%) |
Oct 28, 2019 | 38.03 | 38.15 | 37.99 | 37.99 | 4,347 | +0.25(+0.68%) |
Oct 25, 2019 | 37.50 | 37.78 | 37.41 | 37.74 | 6,000 | +0.35(+0.94%) |
Oct 24, 2019 | 37.28 | 37.50 | 37.16 | 37.39 | 11,159 | +0.12(+0.32%) |
Oct 23, 2019 | 37.10 | 37.28 | 37.09 | 37.27 | 9,552 | -0.07(-0.18%) |
Oct 22, 2019 | 36.98 | 37.47 | 36.97 | 37.34 | 3,232 | +0.26(+0.71%) |
Oct 21, 2019 | 37.18 | 37.24 | 37.07 | 37.07 | 5,929 | +0.39(+1.06%) |
Oct 18, 2019 | 36.72 | 36.75 | 36.59 | 36.68 | 3,100 | +0.02(+0.06%) |
Oct 17, 2019 | 36.75 | 36.81 | 36.54 | 36.66 | 6,279 | +0.19(+0.51%) |
Oct 16, 2019 | 36.44 | 36.67 | 36.43 | 36.47 | 2,536 | +0.06(+0.17%) |
Oct 15, 2019 | 35.99 | 36.61 | 35.99 | 36.41 | 3,558 | +0.46(+1.27%) |
Oct 14, 2019 | 36.01 | 36.07 | 35.78 | 35.96 | 2,215 | -0.11(-0.31%) |
Oct 11, 2019 | 35.59 | 36.39 | 35.59 | 36.07 | 11,100 | +0.78(+2.21%) |
Oct 10, 2019 | 35.02 | 35.40 | 35.02 | 35.29 | 14,225 | +0.35(+1.00%) |
Oct 09, 2019 | 34.72 | 35.08 | 34.72 | 34.94 | 5,862 | +0.34(+0.99%) |
Oct 08, 2019 | 34.84 | 34.89 | 34.60 | 34.60 | 7,815 | -0.70(-1.97%) |
Oct 07, 2019 | 35.43 | 35.53 | 35.20 | 35.30 | 4,130 | -0.08(-0.21%) |
Oct 04, 2019 | 35.02 | 35.37 | 34.99 | 35.37 | 5,400 | +0.34(+0.98%) |
Oct 03, 2019 | 35.05 | 35.05 | 34.34 | 35.03 | 6,353 | +0.07(+0.21%) |
Oct 02, 2019 | 35.07 | 35.22 | 34.82 | 34.95 | 10,258 | -0.83(-2.31%) |
Oct 01, 2019 | 36.58 | 36.70 | 35.72 | 35.78 | 16,918 | -0.63(-1.73%) |
Sep 30, 2019 | 36.27 | 36.49 | 36.27 | 36.41 | 22,830 | +0.27(+0.74%) |
Sep 27, 2019 | 36.11 | 36.45 | 36.06 | 36.14 | 9,300 | +0.07(+0.20%) |
Sep 26, 2019 | 36.10 | 36.12 | 35.84 | 36.07 | 66,802 | -0.39(-1.06%) |
Sep 25, 2019 | 35.87 | 36.49 | 35.87 | 36.46 | 7,360 | +0.43(+1.18%) |
Sep 24, 2019 | 36.54 | 36.54 | 35.95 | 36.03 | 8,911 | -0.37(-1.03%) |
Sep 23, 2019 | 36.25 | 36.51 | 36.13 | 36.41 | 8,242 | +0.11(+0.31%) |
Sep 20, 2019 | 36.58 | 36.66 | 36.29 | 36.29 | 20,700 | -0.22(-0.59%) |
Sep 19, 2019 | 36.68 | 36.80 | 36.47 | 36.51 | 9,055 | -0.15(-0.41%) |
Sep 18, 2019 | 36.59 | 36.66 | 36.37 | 36.66 | 9,170 | -0.12(-0.32%) |
Sep 17, 2019 | 36.57 | 36.78 | 36.57 | 36.78 | 7,615 | -0.24(-0.64%) |
Sep 16, 2019 | 37.05 | 37.10 | 36.94 | 37.01 | 3,161 | -0.14(-0.37%) |
Sep 13, 2019 | 37.29 | 37.48 | 37.15 | 37.15 | 1,700 | +0.06(+0.16%) |
Sep 12, 2019 | 37.10 | 37.20 | 36.82 | 37.09 | 26,309 | -0.01(-0.02%) |
Sep 11, 2019 | 36.71 | 37.10 | 36.71 | 37.10 | 6,274 | +0.43(+1.18%) |
Sep 10, 2019 | 36.37 | 36.66 | 36.31 | 36.66 | 3,556 | +0.50(+1.39%) |
Sep 09, 2019 | 35.33 | 36.17 | 35.33 | 36.16 | 10,622 | +0.83(+2.34%) |
Sep 06, 2019 | 35.11 | 35.48 | 35.11 | 35.33 | 16,200 | +0.06(+0.16%) |
Sep 05, 2019 | 34.68 | 35.40 | 34.68 | 35.28 | 59,044 | +0.88(+2.55%) |
Sep 04, 2019 | 34.31 | 34.42 | 34.20 | 34.40 | 168,046 | +0.47(+1.38%) |
Sep 03, 2019 | 34.23 | 34.23 | 33.77 | 33.93 | 3,427 | -0.46(-1.33%) |
Aug 30, 2019 | 34.60 | 34.65 | 34.37 | 34.39 | 8,900 | +0.07(+0.21%) |
Aug 29, 2019 | 33.68 | 34.38 | 33.68 | 34.32 | 5,573 | +0.66(+1.97%) |
Aug 28, 2019 | 33.10 | 33.70 | 33.10 | 33.66 | 4,260 | +0.37(+1.10%) |
Aug 27, 2019 | 33.70 | 33.70 | 33.29 | 33.29 | 3,277 | -0.26(-0.78%) |
Aug 26, 2019 | 33.35 | 33.55 | 33.33 | 33.55 | 6,435 | +0.32(+0.97%) |
Aug 23, 2019 | 33.98 | 34.20 | 33.23 | 33.23 | 8,700 | -1.21(-3.51%) |
Aug 22, 2019 | 34.14 | 34.46 | 34.14 | 34.44 | 3,219 | +0.23(+0.66%) |
Aug 21, 2019 | 33.93 | 34.30 | 33.93 | 34.21 | 3,708 | +0.41(+1.22%) |
Aug 20, 2019 | 33.94 | 34.05 | 33.80 | 33.80 | 6,623 | -0.34(-1.00%) |
Aug 19, 2019 | 34.19 | 34.23 | 34.07 | 34.14 | 4,553 | +0.48(+1.43%) |
Aug 16, 2019 | 33.20 | 33.69 | 33.20 | 33.66 | 3,800 | +0.66(+2.00%) |
Aug 15, 2019 | 33.19 | 33.28 | 32.88 | 33.00 | 22,087 | -0.16(-0.50%) |
Aug 14, 2019 | 33.68 | 33.69 | 33.16 | 33.16 | 6,026 | -1.25(-3.64%) |
Aug 13, 2019 | 33.78 | 34.82 | 33.78 | 34.42 | 7,038 | +0.58(+1.71%) |
Aug 12, 2019 | 34.09 | 34.13 | 33.84 | 33.84 | 3,122 | -0.60(-1.75%) |
Aug 09, 2019 | 34.80 | 34.80 | 34.43 | 34.44 | 6,300 | -0.55(-1.58%) |
Aug 08, 2019 | 34.40 | 35.00 | 34.40 | 34.99 | 6,826 | +0.60(+1.73%) |
Aug 07, 2019 | 33.88 | 34.40 | 33.88 | 34.40 | 1,893 | -0.14(-0.42%) |
Aug 06, 2019 | 34.40 | 34.60 | 34.21 | 34.54 | 7,061 | +0.21(+0.62%) |
Aug 05, 2019 | 34.64 | 34.64 | 34.10 | 34.33 | 14,964 | -0.97(-2.75%) |
Aug 02, 2019 | 35.37 | 35.43 | 35.10 | 35.30 | 10,000 | -0.30(-0.83%) |