Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.71 | 34.74 | 34.23 | 34.51 | 974,922 | -0.34(-0.98%) |
Oct 30, 2019 | 34.24 | 34.87 | 33.94 | 34.85 | 694,424 | +0.53(+1.54%) |
Oct 29, 2019 | 34.82 | 34.99 | 34.27 | 34.32 | 969,919 | -0.59(-1.69%) |
Oct 28, 2019 | 34.74 | 35.17 | 34.42 | 34.91 | 1,038,521 | +0.22(+0.63%) |
Oct 25, 2019 | 33.52 | 35.15 | 33.45 | 34.69 | 1,354,300 | +1.18(+3.52%) |
Oct 24, 2019 | 33.48 | 33.85 | 33.30 | 33.51 | 1,225,990 | -0.02(-0.06%) |
Oct 23, 2019 | 33.67 | 33.79 | 33.11 | 33.53 | 1,030,345 | -0.31(-0.92%) |
Oct 22, 2019 | 33.45 | 34.15 | 33.05 | 33.84 | 617,284 | +0.39(+1.17%) |
Oct 21, 2019 | 33.22 | 33.87 | 33.13 | 33.45 | 776,781 | +0.52(+1.58%) |
Oct 18, 2019 | 33.12 | 33.45 | 32.55 | 32.93 | 805,600 | -0.23(-0.69%) |
Oct 17, 2019 | 33.85 | 33.93 | 33.10 | 33.16 | 561,930 | -0.45(-1.34%) |
Oct 16, 2019 | 33.13 | 33.76 | 33.05 | 33.61 | 469,515 | +0.52(+1.57%) |
Oct 15, 2019 | 32.83 | 33.21 | 32.60 | 33.09 | 607,785 | +0.28(+0.85%) |
Oct 14, 2019 | 32.57 | 32.94 | 32.44 | 32.81 | 454,828 | +0.09(+0.28%) |
Oct 11, 2019 | 32.74 | 33.30 | 32.51 | 32.72 | 828,700 | +0.50(+1.55%) |
Oct 10, 2019 | 32.55 | 32.91 | 32.17 | 32.22 | 590,742 | -0.42(-1.29%) |
Oct 09, 2019 | 33.08 | 33.08 | 32.48 | 32.64 | 502,325 | -0.11(-0.34%) |
Oct 08, 2019 | 32.96 | 33.15 | 32.61 | 32.75 | 754,718 | -0.53(-1.59%) |
Oct 07, 2019 | 33.27 | 33.96 | 33.22 | 33.28 | 521,542 | -0.12(-0.36%) |
Oct 04, 2019 | 33.41 | 33.50 | 32.81 | 33.40 | 506,300 | +0.29(+0.88%) |
Oct 03, 2019 | 33.15 | 33.45 | 32.31 | 33.11 | 1,186,498 | -0.22(-0.66%) |
Oct 02, 2019 | 34.34 | 34.68 | 32.75 | 33.33 | 1,012,128 | -1.53(-4.39%) |
Oct 01, 2019 | 34.95 | 35.62 | 34.51 | 34.86 | 750,580 | +0.11(+0.32%) |
Sep 30, 2019 | 34.49 | 34.85 | 33.96 | 34.75 | 682,804 | +0.33(+0.96%) |
Sep 27, 2019 | 35.18 | 35.49 | 34.10 | 34.42 | 646,100 | -0.66(-1.88%) |
Sep 26, 2019 | 34.82 | 35.27 | 34.61 | 35.08 | 769,908 | +0.12(+0.34%) |
Sep 25, 2019 | 34.44 | 35.10 | 34.22 | 34.96 | 707,855 | +0.56(+1.63%) |
Sep 24, 2019 | 34.96 | 35.15 | 33.69 | 34.40 | 1,679,633 | -0.44(-1.26%) |
Sep 23, 2019 | 35.32 | 35.64 | 34.76 | 34.84 | 1,154,094 | -0.63(-1.78%) |
Sep 20, 2019 | 36.24 | 36.30 | 35.43 | 35.47 | 2,151,400 | -0.83(-2.29%) |
Sep 19, 2019 | 37.00 | 37.26 | 36.10 | 36.30 | 1,009,915 | -0.63(-1.71%) |
Sep 18, 2019 | 37.03 | 37.14 | 36.45 | 36.93 | 1,012,408 | -0.05(-0.14%) |
Sep 17, 2019 | 38.03 | 38.35 | 36.90 | 36.98 | 1,797,254 | -1.23(-3.22%) |
Sep 16, 2019 | 37.10 | 38.40 | 36.99 | 38.21 | 1,659,949 | +0.77(+2.06%) |
Sep 13, 2019 | 36.53 | 37.62 | 35.89 | 37.44 | 2,022,200 | +0.92(+2.52%) |
Sep 12, 2019 | 35.60 | 37.08 | 35.14 | 36.52 | 3,622,697 | +1.92(+5.55%) |
Sep 11, 2019 | 34.01 | 34.65 | 33.46 | 34.60 | 874,919 | +0.64(+1.88%) |
Sep 10, 2019 | 33.47 | 33.99 | 32.99 | 33.96 | 1,122,943 | +0.73(+2.20%) |
Sep 09, 2019 | 32.97 | 33.25 | 32.50 | 33.23 | 950,038 | +0.53(+1.62%) |
Sep 06, 2019 | 33.27 | 33.37 | 32.68 | 32.70 | 849,600 | -0.54(-1.62%) |
Sep 05, 2019 | 33.09 | 33.60 | 32.89 | 33.24 | 798,769 | +0.40(+1.22%) |
Sep 04, 2019 | 33.56 | 33.70 | 32.80 | 32.84 | 835,106 | -0.37(-1.11%) |
Sep 03, 2019 | 33.22 | 33.27 | 32.59 | 33.21 | 1,480,417 | -0.30(-0.90%) |
Aug 30, 2019 | 33.64 | 33.81 | 33.27 | 33.51 | 1,076,300 | -0.04(-0.12%) |
Aug 29, 2019 | 33.95 | 34.21 | 33.19 | 33.55 | 1,306,679 | +0.18(+0.54%) |
Aug 28, 2019 | 33.11 | 33.70 | 32.77 | 33.37 | 1,950,509 | +0.06(+0.18%) |
Aug 27, 2019 | 32.32 | 33.40 | 32.25 | 33.31 | 2,709,323 | +1.28(+4.00%) |
Aug 26, 2019 | 32.09 | 32.17 | 31.69 | 32.03 | 1,606,378 | +0.26(+0.82%) |
Aug 23, 2019 | 32.66 | 32.92 | 31.61 | 31.77 | 1,863,200 | -1.12(-3.41%) |
Aug 22, 2019 | 33.21 | 33.44 | 32.61 | 32.89 | 1,100,713 | -0.34(-1.02%) |
Aug 21, 2019 | 33.00 | 33.42 | 32.67 | 33.23 | 1,040,724 | +0.56(+1.71%) |
Aug 20, 2019 | 32.85 | 32.94 | 32.50 | 32.67 | 1,007,875 | -0.25(-0.76%) |
Aug 19, 2019 | 33.61 | 33.61 | 32.82 | 32.92 | 1,169,549 | -0.25(-0.75%) |
Aug 16, 2019 | 33.27 | 33.52 | 32.90 | 33.17 | 1,104,700 | +0.20(+0.61%) |
Aug 15, 2019 | 32.83 | 33.12 | 32.59 | 32.97 | 1,320,668 | +0.27(+0.83%) |
Aug 14, 2019 | 33.65 | 34.09 | 32.46 | 32.70 | 2,249,624 | -1.92(-5.55%) |
Aug 13, 2019 | 34.26 | 35.32 | 34.26 | 34.62 | 1,626,322 | -0.32(-0.92%) |
Aug 12, 2019 | 36.57 | 36.57 | 34.34 | 34.94 | 2,295,661 | -1.83(-4.98%) |
Aug 09, 2019 | 38.47 | 39.37 | 36.25 | 36.77 | 9,074,900 | +1.82(+5.21%) |
Aug 08, 2019 | 34.58 | 35.51 | 33.84 | 34.95 | 3,646,214 | +0.59(+1.72%) |
Aug 07, 2019 | 33.84 | 34.48 | 33.04 | 34.36 | 1,296,845 | +0.09(+0.26%) |
Aug 06, 2019 | 33.90 | 34.55 | 33.67 | 34.27 | 1,613,154 | +0.74(+2.21%) |
Aug 05, 2019 | 34.39 | 34.53 | 33.14 | 33.53 | 1,713,786 | -1.81(-5.12%) |
Aug 02, 2019 | 34.60 | 35.46 | 34.15 | 35.34 | 853,800 | +0.41(+1.17%) |