Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.98 | 34.98 | 34.68 | 34.86 | 717,957 | -0.12(-0.35%) |
Oct 30, 2019 | 34.91 | 35.00 | 34.73 | 34.98 | 687,103 | +0.09(+0.27%) |
Oct 29, 2019 | 34.86 | 34.98 | 34.84 | 34.89 | 258,804 | +0.00(+0.00%) |
Oct 28, 2019 | 34.81 | 34.95 | 34.81 | 34.89 | 245,775 | +0.19(+0.54%) |
Oct 25, 2019 | 34.46 | 34.75 | 34.46 | 34.70 | 336,320 | +0.15(+0.43%) |
Oct 24, 2019 | 34.57 | 34.57 | 34.42 | 34.55 | 362,381 | +0.11(+0.32%) |
Oct 23, 2019 | 34.35 | 34.46 | 34.33 | 34.44 | 228,680 | +0.06(+0.16%) |
Oct 22, 2019 | 34.53 | 34.58 | 34.37 | 34.39 | 231,103 | -0.10(-0.30%) |
Oct 21, 2019 | 34.41 | 34.50 | 34.36 | 34.49 | 302,651 | +0.24(+0.70%) |
Oct 18, 2019 | 34.28 | 34.38 | 34.10 | 34.25 | 271,274 | -0.14(-0.41%) |
Oct 17, 2019 | 34.39 | 34.48 | 34.31 | 34.39 | 359,568 | +0.14(+0.41%) |
Oct 16, 2019 | 34.26 | 34.35 | 34.20 | 34.25 | 438,748 | -0.07(-0.22%) |
Oct 15, 2019 | 34.15 | 34.42 | 34.13 | 34.32 | 512,992 | +0.30(+0.87%) |
Oct 14, 2019 | 34.02 | 34.07 | 33.97 | 34.02 | 246,205 | -0.04(-0.11%) |
Oct 11, 2019 | 34.00 | 34.32 | 34.00 | 34.06 | 449,611 | +0.37(+1.10%) |
Oct 10, 2019 | 33.47 | 33.78 | 33.44 | 33.69 | 294,223 | +0.25(+0.75%) |
Oct 09, 2019 | 33.44 | 33.57 | 33.33 | 33.44 | 350,500 | +0.28(+0.84%) |
Oct 08, 2019 | 33.47 | 33.52 | 33.16 | 33.16 | 547,966 | -0.51(-1.52%) |
Oct 07, 2019 | 33.74 | 33.92 | 33.64 | 33.67 | 532,811 | -0.16(-0.47%) |
Oct 04, 2019 | 33.48 | 33.84 | 33.47 | 33.83 | 556,441 | +0.45(+1.34%) |
Oct 03, 2019 | 33.09 | 33.38 | 32.72 | 33.38 | 887,999 | +0.30(+0.90%) |
Oct 02, 2019 | 33.48 | 33.49 | 32.95 | 33.09 | 514,932 | -0.59(-1.74%) |
Oct 01, 2019 | 34.23 | 34.29 | 33.64 | 33.67 | 677,096 | -0.45(-1.31%) |
Sep 30, 2019 | 33.99 | 34.19 | 33.99 | 34.12 | 510,719 | +0.20(+0.57%) |
Sep 27, 2019 | 34.24 | 34.26 | 33.76 | 33.92 | 351,397 | -0.21(-0.63%) |
Sep 26, 2019 | 34.26 | 34.26 | 34.00 | 34.13 | 434,473 | -0.10(-0.30%) |
Sep 25, 2019 | 34.05 | 34.29 | 33.86 | 34.24 | 750,622 | +0.23(+0.68%) |
Sep 24, 2019 | 34.47 | 34.50 | 33.91 | 34.00 | 360,905 | -0.32(-0.92%) |
Sep 23, 2019 | 34.21 | 34.40 | 34.21 | 34.32 | 301,999 | -0.01(-0.03%) |
Sep 20, 2019 | 34.55 | 34.59 | 34.24 | 34.33 | 276,336 | -0.15(-0.43%) |
Sep 19, 2019 | 34.53 | 34.66 | 34.44 | 34.48 | 547,696 | -0.01(-0.03%) |
Sep 18, 2019 | 34.46 | 34.49 | 34.16 | 34.49 | 368,157 | -0.02(-0.05%) |
Sep 17, 2019 | 34.38 | 34.51 | 34.36 | 34.51 | 507,317 | +0.07(+0.21%) |
Sep 16, 2019 | 34.36 | 34.46 | 34.33 | 34.43 | 270,253 | -0.03(-0.08%) |
Sep 13, 2019 | 34.56 | 34.61 | 34.43 | 34.46 | 267,463 | -0.06(-0.16%) |
Sep 12, 2019 | 34.51 | 34.63 | 34.40 | 34.52 | 483,461 | +0.09(+0.27%) |
Sep 11, 2019 | 34.20 | 34.42 | 34.11 | 34.42 | 377,570 | +0.30(+0.87%) |
Sep 10, 2019 | 34.03 | 34.15 | 33.88 | 34.13 | 251,871 | +0.00(+0.00%) |
Sep 09, 2019 | 34.24 | 34.24 | 34.01 | 34.13 | 546,894 | +0.03(+0.08%) |
Sep 06, 2019 | 34.13 | 34.18 | 34.05 | 34.10 | 332,679 | +0.01(+0.03%) |
Sep 05, 2019 | 33.92 | 34.20 | 33.92 | 34.09 | 383,719 | +0.45(+1.35%) |
Sep 04, 2019 | 33.54 | 33.64 | 33.46 | 33.64 | 507,829 | +0.35(+1.06%) |
Sep 03, 2019 | 33.30 | 33.38 | 33.12 | 33.29 | 489,856 | -0.22(-0.66%) |
Aug 30, 2019 | 33.66 | 33.70 | 33.37 | 33.51 | 381,348 | +0.00(+0.00%) |
Aug 29, 2019 | 33.36 | 33.56 | 33.29 | 33.51 | 1,420,795 | +0.43(+1.31%) |
Aug 28, 2019 | 32.73 | 33.09 | 32.67 | 33.07 | 291,775 | +0.22(+0.68%) |
Aug 27, 2019 | 33.17 | 33.21 | 32.75 | 32.85 | 467,092 | -0.13(-0.39%) |
Aug 26, 2019 | 32.92 | 32.98 | 32.75 | 32.98 | 511,517 | +0.33(+1.02%) |
Aug 23, 2019 | 33.39 | 33.57 | 32.52 | 32.65 | 770,483 | -0.89(-2.65%) |
Aug 22, 2019 | 33.62 | 33.71 | 33.32 | 33.54 | 398,276 | +0.01(+0.03%) |
Aug 21, 2019 | 33.55 | 33.59 | 33.47 | 33.53 | 519,051 | +0.26(+0.78%) |
Aug 20, 2019 | 33.45 | 33.50 | 33.25 | 33.27 | 460,313 | -0.25(-0.74%) |
Aug 19, 2019 | 33.53 | 33.59 | 33.41 | 33.52 | 352,622 | +0.41(+1.23%) |
Aug 16, 2019 | 32.82 | 33.18 | 32.82 | 33.11 | 419,202 | +0.48(+1.47%) |
Aug 15, 2019 | 32.69 | 32.71 | 32.38 | 32.63 | 403,966 | +0.06(+0.17%) |
Aug 14, 2019 | 33.08 | 33.08 | 32.56 | 32.57 | 1,233,508 | -0.98(-2.92%) |
Aug 13, 2019 | 33.05 | 33.74 | 32.99 | 33.55 | 565,966 | +0.51(+1.54%) |
Aug 12, 2019 | 33.28 | 33.32 | 32.94 | 33.05 | 510,934 | -0.42(-1.24%) |
Aug 09, 2019 | 33.65 | 33.68 | 33.28 | 33.46 | 609,011 | -0.28(-0.82%) |
Aug 08, 2019 | 33.28 | 33.74 | 33.23 | 33.74 | 418,270 | +0.66(+1.98%) |
Aug 07, 2019 | 32.68 | 33.15 | 32.41 | 33.08 | 485,080 | +0.05(+0.14%) |
Aug 06, 2019 | 32.85 | 33.05 | 32.63 | 33.04 | 565,667 | +0.43(+1.30%) |
Aug 05, 2019 | 33.11 | 33.14 | 32.33 | 32.61 | 1,135,263 | -1.03(-3.05%) |
Aug 02, 2019 | 33.79 | 33.79 | 33.42 | 33.64 | 404,385 | -0.29(-0.85%) |