Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.26 | 35.33 | 35.03 | 35.07 | 7,409 | -0.48(-1.36%) |
Oct 30, 2019 | 35.40 | 35.63 | 35.24 | 35.55 | 5,984 | +0.01(+0.03%) |
Oct 29, 2019 | 35.42 | 35.60 | 35.42 | 35.54 | 5,457 | +0.12(+0.33%) |
Oct 28, 2019 | 35.57 | 35.57 | 35.30 | 35.42 | 4,742 | +0.36(+1.02%) |
Oct 25, 2019 | 35.07 | 35.07 | 35.07 | 35.07 | 557 | +0.01(+0.02%) |
Oct 24, 2019 | 35.13 | 35.39 | 35.06 | 35.06 | 3,566 | +0.02(+0.06%) |
Oct 23, 2019 | 35.04 | 35.25 | 34.89 | 35.04 | 4,039 | +0.10(+0.28%) |
Oct 22, 2019 | 34.93 | 35.29 | 34.93 | 34.94 | 2,209 | -0.34(-0.96%) |
Oct 21, 2019 | 34.90 | 35.37 | 34.90 | 35.28 | 3,070 | +0.31(+0.89%) |
Oct 18, 2019 | 34.93 | 34.97 | 34.77 | 34.97 | 6,695 | -0.05(-0.15%) |
Oct 17, 2019 | 35.01 | 35.15 | 34.99 | 35.03 | 4,475 | +0.12(+0.35%) |
Oct 16, 2019 | 34.66 | 34.93 | 34.66 | 34.90 | 3,286 | +0.18(+0.53%) |
Oct 15, 2019 | 34.73 | 34.73 | 34.54 | 34.72 | 1,878 | +0.50(+1.47%) |
Oct 14, 2019 | 34.07 | 34.29 | 34.07 | 34.22 | 2,520 | -0.14(-0.42%) |
Oct 11, 2019 | 34.21 | 34.40 | 34.21 | 34.36 | 3,794 | +0.86(+2.57%) |
Oct 10, 2019 | 33.41 | 33.68 | 33.32 | 33.50 | 7,830 | +0.12(+0.35%) |
Oct 09, 2019 | 33.04 | 33.39 | 32.89 | 33.39 | 8,910 | +0.52(+1.57%) |
Oct 08, 2019 | 33.09 | 33.09 | 32.82 | 32.87 | 1,828 | -0.49(-1.46%) |
Oct 07, 2019 | 33.38 | 33.58 | 33.22 | 33.36 | 4,153 | +0.10(+0.31%) |
Oct 04, 2019 | 33.06 | 33.25 | 33.06 | 33.25 | 1,004 | +0.46(+1.41%) |
Oct 03, 2019 | 32.84 | 32.97 | 32.72 | 32.79 | 8,382 | -0.19(-0.59%) |
Oct 02, 2019 | 33.10 | 33.10 | 32.74 | 32.98 | 1,806 | -0.58(-1.73%) |
Oct 01, 2019 | 33.83 | 33.83 | 33.50 | 33.56 | 4,999 | -0.33(-0.97%) |
Sep 30, 2019 | 33.72 | 33.99 | 33.70 | 33.89 | 4,305 | +0.29(+0.85%) |
Sep 27, 2019 | 33.72 | 33.99 | 33.56 | 33.61 | 4,351 | -0.05(-0.15%) |
Sep 26, 2019 | 33.68 | 33.68 | 33.64 | 33.66 | 24,525 | +0.24(+0.71%) |
Sep 25, 2019 | 33.29 | 33.59 | 33.29 | 33.42 | 3,450 | -0.12(-0.36%) |
Sep 24, 2019 | 33.84 | 33.84 | 33.48 | 33.54 | 5,960 | -0.12(-0.37%) |
Sep 23, 2019 | 33.63 | 33.78 | 33.43 | 33.67 | 1,601 | -0.35(-1.02%) |
Sep 20, 2019 | 34.10 | 34.10 | 34.01 | 34.01 | 2,909 | -0.26(-0.75%) |
Sep 19, 2019 | 34.32 | 34.32 | 34.27 | 34.27 | 1,616 | +0.29(+0.86%) |
Sep 18, 2019 | 34.18 | 34.26 | 33.98 | 33.98 | 7,919 | -0.22(-0.63%) |
Sep 17, 2019 | 33.92 | 34.19 | 33.92 | 34.19 | 988 | +0.08(+0.25%) |
Sep 16, 2019 | 34.37 | 34.37 | 34.06 | 34.11 | 13,156 | -0.42(-1.21%) |
Sep 13, 2019 | 34.51 | 34.58 | 34.49 | 34.53 | 10,520 | +0.30(+0.89%) |
Sep 12, 2019 | 34.00 | 34.22 | 34.00 | 34.22 | 988 | +0.49(+1.45%) |
Sep 11, 2019 | 33.72 | 33.90 | 33.72 | 33.73 | 3,903 | +0.00(+0.01%) |
Sep 10, 2019 | 33.92 | 33.95 | 33.67 | 33.73 | 12,892 | +0.20(+0.59%) |
Sep 09, 2019 | 33.53 | 33.84 | 33.53 | 33.53 | 6,570 | +0.07(+0.21%) |
Sep 06, 2019 | 33.66 | 33.66 | 33.38 | 33.46 | 5,484 | +0.05(+0.14%) |
Sep 05, 2019 | 33.81 | 33.81 | 33.41 | 33.41 | 8,557 | +0.31(+0.94%) |
Sep 04, 2019 | 33.11 | 33.11 | 32.90 | 33.10 | 7,288 | +0.48(+1.46%) |
Sep 03, 2019 | 32.32 | 32.63 | 32.32 | 32.63 | 2,639 | -0.12(-0.37%) |
Aug 30, 2019 | 33.01 | 33.01 | 32.68 | 32.75 | 2,014 | -0.03(-0.09%) |
Aug 29, 2019 | 32.75 | 32.78 | 32.67 | 32.78 | 3,598 | +0.49(+1.53%) |
Aug 28, 2019 | 32.25 | 32.32 | 32.05 | 32.28 | 27,177 | -0.41(-1.25%) |
Aug 27, 2019 | 32.43 | 32.69 | 32.43 | 32.69 | 7,624 | +0.25(+0.76%) |
Aug 26, 2019 | 32.23 | 32.44 | 32.18 | 32.44 | 1,113 | +0.04(+0.12%) |
Aug 23, 2019 | 32.34 | 32.61 | 32.34 | 32.40 | 6,379 | -0.22(-0.68%) |
Aug 22, 2019 | 32.62 | 32.62 | 32.62 | 32.62 | 2,398 | +0.04(+0.12%) |
Aug 21, 2019 | 32.65 | 32.70 | 32.56 | 32.59 | 4,181 | +0.53(+1.66%) |
Aug 20, 2019 | 32.30 | 32.30 | 32.05 | 32.05 | 1,773 | -0.37(-1.13%) |
Aug 19, 2019 | 32.51 | 32.56 | 32.27 | 32.42 | 12,484 | +0.59(+1.84%) |
Aug 16, 2019 | 31.88 | 31.88 | 31.83 | 31.83 | 447 | -0.01(-0.03%) |
Aug 15, 2019 | 31.45 | 31.84 | 31.45 | 31.84 | 17,867 | -0.17(-0.55%) |
Aug 14, 2019 | 32.32 | 32.32 | 31.95 | 32.02 | 63,307 | -1.22(-3.67%) |
Aug 13, 2019 | 32.67 | 33.33 | 32.62 | 33.24 | 39,317 | +0.33(+1.00%) |
Aug 12, 2019 | 33.00 | 33.12 | 32.64 | 32.91 | 64,413 | -0.22(-0.65%) |
Aug 09, 2019 | 33.08 | 33.13 | 32.93 | 33.12 | 7,051 | -0.30(-0.89%) |
Aug 08, 2019 | 33.61 | 33.61 | 33.41 | 33.42 | 1,945 | +0.26(+0.78%) |
Aug 07, 2019 | 32.78 | 33.22 | 32.78 | 33.16 | 1,231 | -0.02(-0.06%) |
Aug 06, 2019 | 33.15 | 33.43 | 32.80 | 33.18 | 85,505 | +0.32(+0.99%) |
Aug 05, 2019 | 32.98 | 32.98 | 32.61 | 32.86 | 14,049 | -0.43(-1.30%) |
Aug 02, 2019 | 33.47 | 33.47 | 33.29 | 33.29 | 1,566 | -0.50(-1.48%) |