Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.13 | 36.19 | 36.11 | 36.16 | 3,738 | -0.36(-0.98%) |
Oct 30, 2019 | 36.36 | 36.52 | 36.35 | 36.52 | 3,312 | +0.03(+0.08%) |
Oct 29, 2019 | 36.52 | 36.68 | 36.49 | 36.49 | 2,411 | -0.03(-0.08%) |
Oct 28, 2019 | 36.63 | 36.63 | 36.08 | 36.52 | 104,333 | +0.15(+0.41%) |
Oct 25, 2019 | 36.18 | 36.48 | 36.18 | 36.37 | 3,500 | +0.29(+0.79%) |
Oct 24, 2019 | 36.00 | 36.09 | 35.91 | 36.09 | 1,459 | +0.34(+0.94%) |
Oct 23, 2019 | 35.81 | 35.81 | 35.68 | 35.75 | 1,836 | -0.09(-0.25%) |
Oct 22, 2019 | 35.98 | 36.00 | 35.84 | 35.84 | 5,131 | -0.09(-0.24%) |
Oct 21, 2019 | 35.92 | 35.93 | 35.90 | 35.93 | 372 | +0.12(+0.34%) |
Oct 18, 2019 | 35.78 | 35.80 | 35.73 | 35.80 | 800 | -0.03(-0.09%) |
Oct 17, 2019 | 35.81 | 35.84 | 35.77 | 35.84 | 3,348 | +0.11(+0.31%) |
Oct 16, 2019 | 35.75 | 35.86 | 35.70 | 35.72 | 34,574 | -0.15(-0.41%) |
Oct 15, 2019 | 35.93 | 35.95 | 35.87 | 35.87 | 1,830 | +0.40(+1.12%) |
Oct 14, 2019 | 35.52 | 35.53 | 35.47 | 35.47 | 547 | -0.16(-0.46%) |
Oct 11, 2019 | 35.66 | 35.84 | 35.64 | 35.64 | 4,300 | +0.72(+2.06%) |
Oct 10, 2019 | 34.93 | 34.99 | 34.86 | 34.92 | 2,301 | +0.29(+0.83%) |
Oct 09, 2019 | 34.51 | 34.65 | 34.51 | 34.63 | 413 | +0.35(+1.01%) |
Oct 08, 2019 | 34.34 | 34.56 | 34.28 | 34.28 | 1,377 | -0.57(-1.65%) |
Oct 07, 2019 | 34.92 | 34.92 | 34.86 | 34.86 | 574 | -0.13(-0.36%) |
Oct 04, 2019 | 34.70 | 34.98 | 34.66 | 34.98 | 1,200 | +0.53(+1.54%) |
Oct 03, 2019 | 33.84 | 34.45 | 33.84 | 34.45 | 4,335 | +0.21(+0.62%) |
Oct 02, 2019 | 34.37 | 34.37 | 34.20 | 34.24 | 1,804 | -0.67(-1.91%) |
Oct 01, 2019 | 35.60 | 35.60 | 34.91 | 34.91 | 1,374 | -0.56(-1.59%) |
Sep 30, 2019 | 35.48 | 35.48 | 35.38 | 35.47 | 852 | +0.13(+0.37%) |
Sep 27, 2019 | 35.47 | 35.50 | 35.22 | 35.34 | 4,300 | -0.12(-0.35%) |
Sep 26, 2019 | 35.49 | 35.60 | 35.44 | 35.46 | 1,713 | -0.13(-0.36%) |
Sep 25, 2019 | 35.27 | 35.67 | 35.27 | 35.59 | 2,640 | +0.27(+0.78%) |
Sep 24, 2019 | 35.21 | 35.32 | 35.19 | 35.32 | 974 | -0.31(-0.86%) |
Sep 23, 2019 | 35.56 | 35.62 | 35.54 | 35.62 | 786 | +0.00(+0.01%) |
Sep 20, 2019 | 35.59 | 35.65 | 35.59 | 35.62 | 1,300 | -0.27(-0.74%) |
Sep 19, 2019 | 35.89 | 36.04 | 35.89 | 35.89 | 1,127 | -0.08(-0.23%) |
Sep 18, 2019 | 35.73 | 35.97 | 35.71 | 35.97 | 4,921 | +0.01(+0.03%) |
Sep 17, 2019 | 35.79 | 35.96 | 35.77 | 35.96 | 2,722 | +0.13(+0.37%) |
Sep 16, 2019 | 35.86 | 35.90 | 35.81 | 35.83 | 420 | -0.17(-0.47%) |
Sep 13, 2019 | 36.05 | 36.11 | 36.00 | 36.00 | 200 | -0.00(-0.01%) |
Sep 12, 2019 | 36.00 | 36.13 | 36.00 | 36.00 | 11,021 | +0.08(+0.22%) |
Sep 11, 2019 | 35.80 | 35.92 | 35.78 | 35.92 | 767 | +0.21(+0.59%) |
Sep 10, 2019 | 35.46 | 35.71 | 35.41 | 35.71 | 825 | -0.03(-0.08%) |
Sep 09, 2019 | 35.78 | 35.79 | 35.61 | 35.74 | 1,134 | +0.10(+0.29%) |
Sep 06, 2019 | 35.64 | 35.64 | 35.64 | 35.64 | 100 | +0.02(+0.05%) |
Sep 05, 2019 | 35.49 | 35.62 | 35.49 | 35.62 | 780 | +0.76(+2.19%) |
Sep 04, 2019 | 34.75 | 34.86 | 34.73 | 34.86 | 3,618 | +0.44(+1.27%) |
Sep 03, 2019 | 34.57 | 34.57 | 34.28 | 34.42 | 2,402 | -0.41(-1.19%) |
Aug 30, 2019 | 34.94 | 34.95 | 34.72 | 34.83 | 700 | +0.08(+0.22%) |
Aug 29, 2019 | 34.83 | 34.83 | 34.76 | 34.76 | 1,627 | +0.53(+1.54%) |
Aug 28, 2019 | 33.76 | 34.23 | 33.76 | 34.23 | 16,357 | +0.29(+0.86%) |
Aug 27, 2019 | 33.98 | 33.98 | 33.83 | 33.94 | 2,855 | -0.08(-0.23%) |
Aug 26, 2019 | 34.03 | 34.03 | 33.95 | 34.01 | 1,064 | +0.33(+0.97%) |
Aug 23, 2019 | 34.52 | 34.52 | 33.69 | 33.69 | 1,300 | -1.12(-3.23%) |
Aug 22, 2019 | 34.87 | 34.87 | 34.55 | 34.81 | 1,212 | +0.03(+0.09%) |
Aug 21, 2019 | 34.72 | 34.80 | 34.68 | 34.78 | 1,669 | +0.30(+0.87%) |
Aug 20, 2019 | 34.53 | 34.63 | 34.48 | 34.48 | 1,142 | -0.22(-0.62%) |
Aug 19, 2019 | 34.57 | 34.70 | 34.57 | 34.70 | 1,030 | +0.52(+1.53%) |
Aug 16, 2019 | 33.92 | 34.17 | 33.92 | 34.17 | 2,500 | +0.60(+1.77%) |
Aug 15, 2019 | 33.55 | 33.65 | 33.53 | 33.58 | 929 | +0.04(+0.13%) |
Aug 14, 2019 | 34.07 | 34.07 | 33.49 | 33.53 | 1,981 | -0.97(-2.80%) |
Aug 13, 2019 | 34.02 | 34.55 | 34.02 | 34.50 | 2,157 | +0.59(+1.75%) |
Aug 12, 2019 | 34.10 | 34.21 | 33.81 | 33.91 | 2,335 | -0.55(-1.60%) |
Aug 09, 2019 | 34.38 | 34.63 | 34.26 | 34.46 | 2,800 | -0.21(-0.62%) |
Aug 08, 2019 | 34.36 | 34.67 | 34.36 | 34.67 | 1,747 | +0.65(+1.91%) |
Aug 07, 2019 | 33.50 | 34.02 | 33.46 | 34.02 | 2,096 | +0.00(+0.01%) |
Aug 06, 2019 | 33.80 | 34.02 | 33.80 | 34.02 | 464 | +0.48(+1.43%) |
Aug 05, 2019 | 34.57 | 34.57 | 33.43 | 33.54 | 3,157 | -1.17(-3.36%) |
Aug 02, 2019 | 34.81 | 34.81 | 34.53 | 34.70 | 2,200 | -0.39(-1.12%) |