Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.16 | 36.18 | 35.67 | 35.90 | 566,428 | -0.36(-0.99%) |
Oct 30, 2019 | 35.77 | 36.26 | 35.46 | 36.26 | 271,511 | +1.25(+3.57%) |
Oct 29, 2019 | 35.45 | 35.47 | 34.72 | 35.01 | 239,931 | +0.46(+1.33%) |
Oct 28, 2019 | 34.42 | 34.67 | 34.37 | 34.55 | 212,346 | +0.32(+0.94%) |
Oct 25, 2019 | 33.95 | 34.26 | 33.95 | 34.23 | 165,200 | +0.35(+1.04%) |
Oct 24, 2019 | 33.79 | 33.93 | 33.75 | 33.88 | 70,247 | +0.37(+1.11%) |
Oct 23, 2019 | 33.30 | 33.53 | 33.23 | 33.50 | 88,477 | -0.23(-0.68%) |
Oct 22, 2019 | 33.86 | 34.03 | 33.65 | 33.73 | 753,484 | -0.30(-0.87%) |
Oct 21, 2019 | 33.79 | 34.06 | 33.77 | 34.03 | 405,230 | +0.16(+0.49%) |
Oct 18, 2019 | 33.30 | 33.92 | 33.26 | 33.87 | 101,800 | +0.50(+1.48%) |
Oct 17, 2019 | 33.66 | 33.68 | 33.24 | 33.37 | 77,775 | +0.43(+1.31%) |
Oct 16, 2019 | 32.88 | 33.04 | 32.82 | 32.94 | 57,979 | +0.03(+0.08%) |
Oct 15, 2019 | 32.77 | 33.11 | 32.70 | 32.91 | 124,449 | +0.14(+0.42%) |
Oct 14, 2019 | 32.52 | 32.80 | 32.48 | 32.77 | 78,785 | +0.06(+0.20%) |
Oct 11, 2019 | 32.65 | 32.89 | 32.52 | 32.71 | 179,600 | +0.42(+1.29%) |
Oct 10, 2019 | 31.99 | 32.51 | 31.87 | 32.29 | 63,123 | +0.18(+0.57%) |
Oct 09, 2019 | 32.06 | 32.25 | 31.99 | 32.11 | 136,418 | -0.04(-0.12%) |
Oct 08, 2019 | 32.49 | 32.52 | 32.15 | 32.15 | 171,200 | -0.40(-1.23%) |
Oct 07, 2019 | 32.00 | 32.62 | 31.97 | 32.55 | 515,501 | +0.08(+0.25%) |
Oct 04, 2019 | 32.45 | 32.53 | 32.14 | 32.47 | 179,100 | -0.44(-1.34%) |
Oct 03, 2019 | 32.62 | 32.94 | 32.33 | 32.91 | 151,361 | +1.57(+5.01%) |
Oct 02, 2019 | 31.57 | 32.00 | 31.12 | 31.34 | 119,341 | -0.56(-1.76%) |
Oct 01, 2019 | 32.27 | 32.28 | 31.67 | 31.90 | 218,870 | -0.57(-1.76%) |
Sep 30, 2019 | 32.40 | 32.58 | 32.31 | 32.47 | 114,991 | +0.14(+0.43%) |
Sep 27, 2019 | 32.50 | 32.54 | 32.23 | 32.33 | 157,600 | -0.27(-0.83%) |
Sep 26, 2019 | 32.78 | 32.84 | 32.53 | 32.60 | 113,228 | -0.67(-2.01%) |
Sep 25, 2019 | 32.56 | 33.27 | 32.56 | 33.27 | 139,540 | +0.68(+2.09%) |
Sep 24, 2019 | 32.62 | 32.80 | 32.45 | 32.59 | 139,668 | -0.27(-0.82%) |
Sep 23, 2019 | 32.84 | 32.94 | 32.66 | 32.86 | 58,574 | -0.05(-0.15%) |
Sep 20, 2019 | 32.96 | 33.22 | 32.80 | 32.91 | 128,600 | -1.22(-3.57%) |
Sep 19, 2019 | 33.95 | 34.23 | 33.92 | 34.13 | 102,216 | +0.28(+0.83%) |
Sep 18, 2019 | 33.75 | 34.00 | 33.66 | 33.85 | 143,470 | +0.15(+0.45%) |
Sep 17, 2019 | 33.44 | 33.77 | 33.42 | 33.70 | 106,681 | +0.37(+1.11%) |
Sep 16, 2019 | 33.34 | 33.49 | 33.22 | 33.33 | 143,485 | -1.32(-3.81%) |
Sep 13, 2019 | 34.55 | 34.88 | 34.53 | 34.65 | 77,600 | +0.20(+0.58%) |
Sep 12, 2019 | 34.36 | 34.60 | 34.10 | 34.45 | 92,721 | +0.44(+1.29%) |
Sep 11, 2019 | 33.77 | 34.05 | 33.72 | 34.01 | 60,003 | +0.30(+0.88%) |
Sep 10, 2019 | 33.98 | 34.12 | 33.66 | 33.71 | 183,881 | -1.31(-3.75%) |
Sep 09, 2019 | 34.83 | 35.08 | 34.68 | 35.02 | 1,027,969 | +0.18(+0.53%) |
Sep 06, 2019 | 34.98 | 35.05 | 34.76 | 34.84 | 54,400 | -0.11(-0.31%) |
Sep 05, 2019 | 35.35 | 35.40 | 34.94 | 34.95 | 77,520 | +0.12(+0.36%) |
Sep 04, 2019 | 34.67 | 34.87 | 34.54 | 34.83 | 167,601 | +0.62(+1.80%) |
Sep 03, 2019 | 34.04 | 34.24 | 33.81 | 34.21 | 72,714 | -0.21(-0.61%) |
Aug 30, 2019 | 34.69 | 34.71 | 34.28 | 34.42 | 55,100 | -0.18(-0.52%) |
Aug 29, 2019 | 34.51 | 34.60 | 34.42 | 34.60 | 81,288 | +0.96(+2.85%) |
Aug 28, 2019 | 33.49 | 33.77 | 33.37 | 33.64 | 137,380 | -0.11(-0.33%) |
Aug 27, 2019 | 34.05 | 34.11 | 33.72 | 33.75 | 87,375 | -0.31(-0.91%) |
Aug 26, 2019 | 34.15 | 34.16 | 33.87 | 34.06 | 161,601 | +0.18(+0.53%) |
Aug 23, 2019 | 34.34 | 34.57 | 33.88 | 33.88 | 92,600 | -0.59(-1.71%) |
Aug 22, 2019 | 34.95 | 34.97 | 34.42 | 34.47 | 99,550 | -0.94(-2.65%) |
Aug 21, 2019 | 35.47 | 35.60 | 35.34 | 35.41 | 136,191 | +0.59(+1.69%) |
Aug 20, 2019 | 34.72 | 35.05 | 34.60 | 34.82 | 114,771 | +0.37(+1.06%) |
Aug 19, 2019 | 34.96 | 35.00 | 34.45 | 34.45 | 178,947 | +0.31(+0.92%) |
Aug 16, 2019 | 33.64 | 34.14 | 33.64 | 34.14 | 107,000 | +0.17(+0.50%) |
Aug 15, 2019 | 33.89 | 34.07 | 33.77 | 33.97 | 100,175 | +0.17(+0.50%) |
Aug 14, 2019 | 34.27 | 34.36 | 33.79 | 33.80 | 78,162 | -1.56(-4.41%) |
Aug 13, 2019 | 34.65 | 35.47 | 34.61 | 35.36 | 122,663 | +0.48(+1.38%) |
Aug 12, 2019 | 35.10 | 35.23 | 34.86 | 34.88 | 37,937 | -0.21(-0.60%) |
Aug 09, 2019 | 35.20 | 35.28 | 34.82 | 35.09 | 68,800 | -0.30(-0.86%) |
Aug 08, 2019 | 35.27 | 35.61 | 35.18 | 35.39 | 115,501 | +0.97(+2.83%) |
Aug 07, 2019 | 33.95 | 34.47 | 33.88 | 34.42 | 158,265 | +0.44(+1.29%) |
Aug 06, 2019 | 33.76 | 34.12 | 33.53 | 33.98 | 554,949 | +0.29(+0.86%) |
Aug 05, 2019 | 33.84 | 33.90 | 33.37 | 33.69 | 1,097,630 | -0.81(-2.35%) |
Aug 02, 2019 | 34.60 | 34.62 | 34.10 | 34.50 | 184,900 | -1.00(-2.82%) |