Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.45 | 34.41 | 33.45 | 34.40 | 884 | -0.10(-0.29%) |
Oct 30, 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 697 | +0.02(+0.06%) |
Oct 29, 2019 | 34.50 | 34.50 | 33.31 | 34.48 | 1,142 | +0.49(+1.44%) |
Oct 28, 2019 | 33.96 | 33.99 | 33.96 | 33.99 | 894 | +0.03(+0.09%) |
Oct 25, 2019 | 33.60 | 34.00 | 33.60 | 33.96 | 1,300 | +0.16(+0.47%) |
Oct 24, 2019 | 33.81 | 34.50 | 33.60 | 33.80 | 1,830 | +0.15(+0.45%) |
Oct 23, 2019 | 34.22 | 34.22 | 33.65 | 33.65 | 2,885 | -1.05(-3.03%) |
Oct 22, 2019 | 34.12 | 34.97 | 34.12 | 34.70 | 1,435 | +0.60(+1.76%) |
Oct 21, 2019 | 34.36 | 34.56 | 34.10 | 34.10 | 2,016 | -0.16(-0.47%) |
Oct 18, 2019 | 34.43 | 34.63 | 34.25 | 34.26 | 1,500 | -0.09(-0.26%) |
Oct 17, 2019 | 34.35 | 34.35 | 34.35 | 34.35 | 418 | -0.93(-2.64%) |
Oct 16, 2019 | 34.46 | 35.28 | 34.46 | 35.28 | 1,061 | +0.78(+2.26%) |
Oct 15, 2019 | 35.65 | 35.65 | 34.50 | 34.50 | 831 | -1.22(-3.42%) |
Oct 14, 2019 | 35.55 | 35.73 | 34.17 | 35.72 | 1,536 | +0.22(+0.62%) |
Oct 11, 2019 | 35.55 | 35.75 | 35.50 | 35.50 | 600 | -0.01(-0.03%) |
Oct 10, 2019 | 36.01 | 36.05 | 35.51 | 35.51 | 1,503 | -0.50(-1.39%) |
Oct 09, 2019 | 36.02 | 36.90 | 36.01 | 36.01 | 1,402 | -0.87(-2.36%) |
Oct 08, 2019 | 36.00 | 36.88 | 36.00 | 36.88 | 590 | +1.38(+3.89%) |
Oct 07, 2019 | 35.70 | 35.70 | 35.50 | 35.50 | 757 | +1.29(+3.77%) |
Oct 04, 2019 | 34.17 | 35.25 | 34.17 | 34.21 | 2,200 | +0.06(+0.18%) |
Oct 03, 2019 | 36.00 | 36.00 | 34.15 | 34.15 | 1,090 | -1.80(-5.01%) |
Oct 02, 2019 | 37.00 | 37.00 | 35.50 | 35.95 | 1,705 | -1.05(-2.84%) |
Oct 01, 2019 | 36.75 | 37.00 | 36.75 | 37.00 | 1,241 | +0.75(+2.07%) |
Sep 30, 2019 | 35.60 | 36.25 | 35.60 | 36.25 | 708 | +0.70(+1.97%) |
Sep 27, 2019 | 36.50 | 36.50 | 35.51 | 35.55 | 2,100 | -1.43(-3.87%) |
Sep 26, 2019 | 36.98 | 36.98 | 36.98 | 36.98 | 307 | +1.10(+3.07%) |
Sep 25, 2019 | 37.00 | 37.00 | 35.88 | 35.88 | 711 | -0.14(-0.39%) |
Sep 24, 2019 | 36.75 | 37.00 | 36.00 | 36.02 | 1,391 | -0.48(-1.31%) |
Sep 23, 2019 | 36.03 | 36.50 | 36.03 | 36.50 | 782 | +0.50(+1.39%) |
Sep 20, 2019 | 36.46 | 36.70 | 36.00 | 36.00 | 1,900 | +0.50(+1.41%) |
Sep 19, 2019 | 36.00 | 36.50 | 35.50 | 35.50 | 1,257 | -0.50(-1.39%) |
Sep 18, 2019 | 35.50 | 36.00 | 35.00 | 36.00 | 1,940 | +0.50(+1.41%) |
Sep 17, 2019 | 36.00 | 36.00 | 33.85 | 35.50 | 1,992 | +1.84(+5.47%) |
Sep 16, 2019 | 33.20 | 35.50 | 33.20 | 33.66 | 1,763 | -1.57(-4.46%) |
Sep 13, 2019 | 34.80 | 35.23 | 34.80 | 35.23 | 500 | +0.43(+1.24%) |
Sep 12, 2019 | 33.37 | 34.80 | 33.37 | 34.80 | 907 | +0.15(+0.43%) |
Sep 11, 2019 | 34.80 | 34.80 | 34.65 | 34.65 | 1,138 | -0.39(-1.10%) |
Sep 10, 2019 | 35.25 | 35.25 | 35.04 | 35.04 | 2,106 | -0.42(-1.20%) |
Sep 09, 2019 | 35.10 | 35.48 | 34.96 | 35.46 | 2,049 | +0.50(+1.43%) |
Sep 06, 2019 | 35.00 | 35.25 | 34.81 | 34.96 | 2,500 | -0.04(-0.11%) |
Sep 05, 2019 | 33.50 | 35.50 | 33.50 | 35.00 | 63,300 | +1.00(+2.94%) |
Sep 04, 2019 | 35.00 | 35.00 | 33.62 | 34.00 | 2,475 | -0.03(-0.09%) |
Sep 03, 2019 | 34.25 | 34.45 | 33.46 | 34.03 | 3,085 | -0.22(-0.64%) |
Aug 30, 2019 | 34.00 | 34.25 | 33.50 | 34.25 | 1,800 | +0.50(+1.48%) |
Aug 29, 2019 | 33.75 | 33.75 | 33.75 | 33.75 | 551 | +0.25(+0.75%) |
Aug 28, 2019 | 33.50 | 33.75 | 33.40 | 33.50 | 2,467 | +0.00(+0.00%) |
Aug 27, 2019 | 33.95 | 34.00 | 33.40 | 33.50 | 54,721 | +0.00(+0.00%) |
Aug 26, 2019 | 32.80 | 34.00 | 32.80 | 33.50 | 6,544 | +1.00(+3.08%) |
Aug 23, 2019 | 32.28 | 33.00 | 32.28 | 32.50 | 1,800 | +0.20(+0.62%) |
Aug 22, 2019 | 32.95 | 32.95 | 31.49 | 32.30 | 3,102 | -0.66(-2.00%) |
Aug 21, 2019 | 33.00 | 33.10 | 32.70 | 32.96 | 2,744 | -0.02(-0.06%) |
Aug 20, 2019 | 31.70 | 33.09 | 31.61 | 32.98 | 3,687 | +1.48(+4.70%) |
Aug 19, 2019 | 32.45 | 32.45 | 31.50 | 31.50 | 11,308 | -0.98(-3.02%) |
Aug 16, 2019 | 32.50 | 32.50 | 32.08 | 32.48 | 2,300 | +0.36(+1.12%) |
Aug 15, 2019 | 33.00 | 34.00 | 32.11 | 32.12 | 6,529 | +0.04(+0.12%) |
Aug 14, 2019 | 32.16 | 32.63 | 32.08 | 32.08 | 5,308 | -0.04(-0.12%) |
Aug 13, 2019 | 34.25 | 34.25 | 32.12 | 32.12 | 8,172 | -1.88(-5.53%) |
Aug 12, 2019 | 35.05 | 35.50 | 33.75 | 34.00 | 12,955 | -1.75(-4.90%) |
Aug 09, 2019 | 37.05 | 37.96 | 35.75 | 35.75 | 9,700 | -0.80(-2.19%) |
Aug 08, 2019 | 36.92 | 37.85 | 36.55 | 36.55 | 6,523 | -0.30(-0.81%) |
Aug 07, 2019 | 38.00 | 38.50 | 36.85 | 36.85 | 13,593 | -1.10(-2.90%) |
Aug 06, 2019 | 38.00 | 38.00 | 37.50 | 37.95 | 6,950 | +0.70(+1.88%) |
Aug 05, 2019 | 37.25 | 38.00 | 36.80 | 37.25 | 10,237 | +0.25(+0.68%) |
Aug 02, 2019 | 38.74 | 38.74 | 36.28 | 37.00 | 12,500 | +1.00(+2.78%) |