Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.38 | 36.70 | 36.17 | 36.59 | 432,073 | +0.20(+0.54%) |
Oct 30, 2019 | 36.14 | 36.48 | 35.90 | 36.39 | 402,294 | +0.24(+0.66%) |
Oct 29, 2019 | 36.04 | 36.26 | 35.90 | 36.15 | 260,650 | +0.14(+0.40%) |
Oct 28, 2019 | 35.80 | 36.28 | 35.80 | 36.01 | 304,573 | +0.30(+0.85%) |
Oct 25, 2019 | 35.80 | 36.42 | 35.64 | 35.71 | 403,149 | -0.04(-0.12%) |
Oct 24, 2019 | 35.47 | 35.82 | 35.20 | 35.75 | 536,273 | +0.34(+0.95%) |
Oct 23, 2019 | 35.78 | 35.80 | 35.29 | 35.41 | 285,162 | -0.48(-1.34%) |
Oct 22, 2019 | 35.76 | 36.28 | 35.67 | 35.89 | 381,315 | +0.16(+0.45%) |
Oct 21, 2019 | 35.63 | 36.02 | 35.57 | 35.73 | 324,245 | +0.26(+0.73%) |
Oct 18, 2019 | 35.41 | 35.67 | 35.31 | 35.47 | 247,598 | +0.12(+0.35%) |
Oct 17, 2019 | 35.13 | 35.47 | 34.89 | 35.35 | 586,918 | +0.30(+0.86%) |
Oct 16, 2019 | 34.98 | 35.18 | 34.58 | 35.05 | 487,933 | +0.12(+0.33%) |
Oct 15, 2019 | 35.14 | 35.34 | 34.78 | 34.93 | 346,194 | -0.20(-0.56%) |
Oct 14, 2019 | 35.05 | 35.28 | 34.90 | 35.13 | 555,463 | +0.06(+0.18%) |
Oct 11, 2019 | 35.55 | 35.58 | 35.03 | 35.06 | 439,676 | -0.12(-0.35%) |
Oct 10, 2019 | 34.95 | 35.43 | 34.94 | 35.19 | 381,892 | +0.17(+0.48%) |
Oct 09, 2019 | 35.12 | 35.18 | 34.82 | 35.02 | 266,040 | +0.15(+0.43%) |
Oct 08, 2019 | 34.93 | 35.15 | 34.76 | 34.87 | 299,210 | -0.17(-0.48%) |
Oct 07, 2019 | 34.63 | 35.05 | 34.60 | 35.04 | 530,834 | +0.20(+0.59%) |
Oct 04, 2019 | 34.90 | 35.12 | 34.76 | 34.83 | 669,292 | +0.03(+0.08%) |
Oct 03, 2019 | 34.82 | 35.08 | 34.42 | 34.81 | 411,374 | +0.04(+0.13%) |
Oct 02, 2019 | 34.70 | 34.91 | 34.49 | 34.76 | 345,353 | -0.28(-0.79%) |
Oct 01, 2019 | 35.55 | 35.73 | 34.96 | 35.04 | 397,748 | -0.46(-1.30%) |
Sep 30, 2019 | 35.15 | 35.67 | 35.15 | 35.50 | 338,277 | +0.28(+0.78%) |
Sep 27, 2019 | 35.07 | 35.51 | 34.86 | 35.23 | 454,512 | +0.30(+0.87%) |
Sep 26, 2019 | 34.29 | 35.11 | 34.21 | 34.92 | 237,220 | +0.54(+1.58%) |
Sep 25, 2019 | 34.79 | 34.79 | 34.34 | 34.38 | 293,436 | -0.45(-1.30%) |
Sep 24, 2019 | 34.42 | 35.03 | 34.18 | 34.83 | 325,136 | +0.49(+1.42%) |
Sep 23, 2019 | 34.06 | 34.35 | 33.80 | 34.34 | 374,637 | +0.32(+0.94%) |
Sep 20, 2019 | 34.09 | 34.37 | 33.90 | 34.02 | 392,134 | -0.08(-0.23%) |
Sep 19, 2019 | 33.99 | 34.47 | 33.89 | 34.10 | 199,372 | +0.10(+0.29%) |
Sep 18, 2019 | 34.22 | 34.22 | 33.76 | 34.01 | 176,762 | -0.23(-0.68%) |
Sep 17, 2019 | 33.93 | 34.24 | 33.78 | 34.24 | 204,076 | +0.24(+0.71%) |
Sep 16, 2019 | 33.69 | 34.10 | 33.45 | 34.00 | 238,118 | +0.18(+0.53%) |
Sep 13, 2019 | 33.95 | 34.02 | 33.71 | 33.82 | 223,322 | -0.06(-0.18%) |
Sep 12, 2019 | 34.02 | 34.26 | 33.87 | 33.88 | 241,960 | -0.11(-0.31%) |
Sep 11, 2019 | 34.21 | 34.28 | 33.75 | 33.99 | 581,839 | -0.20(-0.60%) |
Sep 10, 2019 | 34.60 | 34.60 | 34.08 | 34.19 | 454,676 | -0.45(-1.31%) |
Sep 09, 2019 | 34.94 | 34.94 | 34.38 | 34.65 | 360,379 | -0.13(-0.38%) |
Sep 06, 2019 | 34.88 | 35.21 | 34.76 | 34.78 | 382,468 | -0.18(-0.51%) |
Sep 05, 2019 | 35.41 | 35.55 | 34.66 | 34.96 | 604,605 | -0.29(-0.83%) |
Sep 04, 2019 | 35.32 | 35.36 | 35.00 | 35.25 | 197,790 | +0.10(+0.28%) |
Sep 03, 2019 | 34.90 | 35.20 | 34.74 | 35.15 | 251,747 | -0.04(-0.10%) |
Aug 30, 2019 | 35.23 | 35.34 | 35.03 | 35.19 | 160,607 | -0.03(-0.08%) |
Aug 29, 2019 | 35.14 | 35.33 | 34.98 | 35.22 | 278,825 | +0.27(+0.76%) |
Aug 28, 2019 | 34.43 | 35.00 | 34.29 | 34.95 | 340,984 | +0.47(+1.37%) |
Aug 27, 2019 | 34.92 | 35.00 | 34.42 | 34.48 | 309,975 | -0.27(-0.77%) |
Aug 26, 2019 | 34.69 | 34.84 | 34.59 | 34.74 | 231,272 | +0.14(+0.41%) |
Aug 23, 2019 | 34.81 | 35.01 | 34.51 | 34.60 | 346,583 | -0.13(-0.38%) |
Aug 22, 2019 | 34.95 | 35.08 | 34.68 | 34.74 | 220,350 | -0.23(-0.66%) |
Aug 21, 2019 | 34.82 | 35.28 | 34.77 | 34.97 | 304,597 | +0.24(+0.69%) |
Aug 20, 2019 | 34.62 | 34.92 | 34.43 | 34.73 | 274,676 | -0.02(-0.05%) |
Aug 19, 2019 | 34.52 | 35.14 | 34.51 | 34.74 | 460,392 | +0.36(+1.06%) |
Aug 16, 2019 | 33.88 | 34.49 | 33.88 | 34.38 | 425,209 | +0.45(+1.33%) |
Aug 15, 2019 | 33.95 | 33.98 | 33.33 | 33.93 | 618,806 | +0.04(+0.10%) |
Aug 14, 2019 | 33.66 | 33.94 | 33.50 | 33.89 | 713,089 | -0.04(-0.13%) |
Aug 13, 2019 | 33.82 | 34.05 | 33.59 | 33.94 | 727,799 | +0.03(+0.08%) |
Aug 12, 2019 | 33.08 | 34.29 | 33.08 | 33.91 | 1,253,693 | +0.89(+2.71%) |
Aug 09, 2019 | 32.17 | 33.58 | 32.04 | 33.02 | 1,410,623 | +1.59(+5.07%) |
Aug 08, 2019 | 31.11 | 31.63 | 31.10 | 31.43 | 1,014,452 | +0.31(+1.00%) |
Aug 07, 2019 | 31.17 | 31.27 | 30.74 | 31.12 | 444,227 | -0.26(-0.82%) |
Aug 06, 2019 | 30.81 | 31.46 | 30.81 | 31.37 | 308,291 | +0.61(+1.99%) |
Aug 05, 2019 | 31.04 | 31.22 | 30.53 | 30.76 | 256,162 | -0.68(-2.17%) |
Aug 02, 2019 | 31.58 | 31.65 | 31.27 | 31.44 | 172,162 | -0.21(-0.67%) |