Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.01 | 34.01 | 33.36 | 33.43 | 9,206 | -0.86(-2.51%) |
Oct 30, 2019 | 34.00 | 34.32 | 34.00 | 34.29 | 20,161 | +0.18(+0.51%) |
Oct 29, 2019 | 34.68 | 34.68 | 34.12 | 34.12 | 17,134 | -1.32(-3.72%) |
Oct 28, 2019 | 35.44 | 35.53 | 35.23 | 35.43 | 22,137 | +0.22(+0.64%) |
Oct 25, 2019 | 34.55 | 35.31 | 34.46 | 35.21 | 8,510 | +0.45(+1.29%) |
Oct 24, 2019 | 34.72 | 34.76 | 34.51 | 34.76 | 23,420 | +0.18(+0.52%) |
Oct 23, 2019 | 34.44 | 34.59 | 34.40 | 34.58 | 1,621 | +0.05(+0.14%) |
Oct 22, 2019 | 34.58 | 34.66 | 34.54 | 34.54 | 2,503 | +0.16(+0.47%) |
Oct 21, 2019 | 34.10 | 34.48 | 34.10 | 34.37 | 3,047 | +0.44(+1.31%) |
Oct 18, 2019 | 34.36 | 34.36 | 33.65 | 33.93 | 4,863 | -0.77(-2.23%) |
Oct 17, 2019 | 34.37 | 34.73 | 34.37 | 34.70 | 2,921 | +0.50(+1.45%) |
Oct 16, 2019 | 34.31 | 34.31 | 34.17 | 34.21 | 2,349 | +0.08(+0.24%) |
Oct 15, 2019 | 33.67 | 34.24 | 33.67 | 34.13 | 3,042 | +0.62(+1.86%) |
Oct 14, 2019 | 33.77 | 33.77 | 33.31 | 33.50 | 2,940 | -0.32(-0.94%) |
Oct 11, 2019 | 33.69 | 34.16 | 33.69 | 33.82 | 10,739 | +0.76(+2.29%) |
Oct 10, 2019 | 32.73 | 33.12 | 32.73 | 33.06 | 2,322 | +0.15(+0.47%) |
Oct 09, 2019 | 32.87 | 32.96 | 32.86 | 32.91 | 2,986 | +0.30(+0.94%) |
Oct 08, 2019 | 33.08 | 33.08 | 32.60 | 32.60 | 10,345 | -0.68(-2.05%) |
Oct 07, 2019 | 33.30 | 33.56 | 33.23 | 33.28 | 4,898 | -0.12(-0.34%) |
Oct 04, 2019 | 33.07 | 33.42 | 33.07 | 33.40 | 303 | +0.47(+1.41%) |
Oct 03, 2019 | 32.31 | 32.94 | 31.91 | 32.93 | 4,321 | +0.53(+1.62%) |
Oct 02, 2019 | 32.71 | 32.71 | 32.19 | 32.41 | 16,831 | -0.66(-2.00%) |
Oct 01, 2019 | 33.49 | 33.49 | 33.07 | 33.07 | 4,340 | -0.26(-0.77%) |
Sep 30, 2019 | 33.25 | 33.46 | 33.05 | 33.32 | 23,007 | +0.28(+0.86%) |
Sep 27, 2019 | 33.69 | 33.82 | 32.87 | 33.04 | 13,170 | -0.57(-1.70%) |
Sep 26, 2019 | 33.94 | 33.94 | 33.47 | 33.61 | 9,377 | -0.39(-1.13%) |
Sep 25, 2019 | 33.62 | 34.02 | 33.36 | 33.99 | 13,645 | +0.52(+1.56%) |
Sep 24, 2019 | 34.59 | 34.61 | 33.43 | 33.47 | 43,227 | -1.02(-2.95%) |
Sep 23, 2019 | 34.70 | 34.85 | 34.49 | 34.49 | 5,981 | -0.42(-1.22%) |
Sep 20, 2019 | 35.10 | 35.20 | 34.70 | 34.91 | 14,183 | -0.17(-0.47%) |
Sep 19, 2019 | 35.45 | 35.68 | 35.06 | 35.08 | 9,621 | -0.38(-1.07%) |
Sep 18, 2019 | 35.66 | 35.67 | 35.04 | 35.45 | 17,457 | -0.41(-1.15%) |
Sep 17, 2019 | 35.73 | 35.87 | 35.61 | 35.87 | 6,502 | -0.03(-0.07%) |
Sep 16, 2019 | 35.70 | 35.89 | 35.65 | 35.89 | 3,507 | -0.02(-0.06%) |
Sep 13, 2019 | 36.00 | 36.01 | 35.84 | 35.91 | 3,140 | +0.05(+0.14%) |
Sep 12, 2019 | 35.83 | 35.95 | 35.57 | 35.86 | 9,554 | +0.16(+0.46%) |
Sep 11, 2019 | 35.47 | 35.73 | 35.24 | 35.70 | 2,025 | +0.46(+1.30%) |
Sep 10, 2019 | 35.04 | 35.24 | 34.79 | 35.24 | 2,167 | +0.01(+0.02%) |
Sep 09, 2019 | 34.55 | 35.23 | 34.55 | 35.23 | 6,716 | +0.74(+2.15%) |
Sep 06, 2019 | 34.79 | 34.87 | 34.49 | 34.49 | 4,255 | -0.32(-0.91%) |
Sep 05, 2019 | 34.44 | 34.81 | 34.44 | 34.81 | 5,002 | +0.80(+2.36%) |
Sep 04, 2019 | 33.78 | 34.08 | 33.78 | 34.01 | 12,625 | +0.55(+1.64%) |
Sep 03, 2019 | 33.84 | 33.84 | 33.34 | 33.46 | 4,452 | -0.54(-1.58%) |
Aug 30, 2019 | 34.26 | 34.26 | 33.96 | 33.99 | 1,418 | -0.09(-0.27%) |
Aug 29, 2019 | 34.00 | 34.14 | 33.98 | 34.09 | 11,710 | +0.64(+1.93%) |
Aug 28, 2019 | 32.95 | 33.52 | 32.95 | 33.44 | 6,254 | +0.30(+0.92%) |
Aug 27, 2019 | 33.75 | 33.79 | 33.04 | 33.14 | 6,981 | -0.36(-1.08%) |
Aug 26, 2019 | 33.65 | 33.70 | 33.33 | 33.50 | 16,330 | +0.19(+0.56%) |
Aug 23, 2019 | 34.21 | 34.24 | 33.31 | 33.31 | 17,527 | -1.24(-3.60%) |
Aug 22, 2019 | 34.98 | 35.25 | 34.36 | 34.56 | 13,061 | -0.45(-1.30%) |
Aug 21, 2019 | 34.91 | 35.15 | 34.91 | 35.01 | 15,642 | +0.36(+1.02%) |
Aug 20, 2019 | 34.56 | 34.74 | 34.56 | 34.65 | 13,806 | -0.14(-0.39%) |
Aug 19, 2019 | 34.76 | 34.86 | 34.59 | 34.79 | 16,452 | +0.54(+1.58%) |
Aug 16, 2019 | 33.78 | 34.28 | 33.78 | 34.25 | 22,593 | +0.73(+2.18%) |
Aug 15, 2019 | 33.55 | 33.91 | 33.28 | 33.52 | 18,955 | +0.02(+0.06%) |
Aug 14, 2019 | 34.04 | 34.09 | 33.42 | 33.50 | 34,451 | -1.34(-3.85%) |
Aug 13, 2019 | 34.44 | 35.12 | 34.44 | 34.84 | 3,973 | +0.68(+2.00%) |
Aug 12, 2019 | 34.36 | 34.36 | 34.05 | 34.16 | 2,718 | -0.46(-1.32%) |
Aug 09, 2019 | 35.30 | 35.30 | 34.62 | 34.62 | 13,069 | -0.79(-2.23%) |
Aug 08, 2019 | 34.80 | 35.41 | 34.73 | 35.40 | 15,451 | +0.96(+2.80%) |
Aug 07, 2019 | 34.25 | 34.44 | 33.74 | 34.44 | 24,315 | -0.23(-0.66%) |
Aug 06, 2019 | 34.74 | 35.07 | 34.37 | 34.67 | 35,313 | +0.15(+0.44%) |
Aug 05, 2019 | 35.22 | 35.22 | 34.27 | 34.52 | 15,996 | -1.32(-3.69%) |
Aug 02, 2019 | 36.19 | 36.24 | 35.74 | 35.84 | 13,170 | -0.54(-1.49%) |