Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.69 | 36.90 | 36.27 | 36.87 | 295,117 | +0.28(+0.77%) |
Oct 30, 2019 | 36.24 | 36.67 | 35.88 | 36.59 | 102,418 | +0.52(+1.44%) |
Oct 29, 2019 | 36.13 | 36.36 | 35.92 | 36.07 | 91,481 | -0.05(-0.14%) |
Oct 28, 2019 | 35.75 | 36.19 | 35.53 | 36.12 | 231,864 | +0.41(+1.15%) |
Oct 25, 2019 | 35.22 | 35.75 | 34.82 | 35.71 | 211,800 | +0.55(+1.56%) |
Oct 24, 2019 | 34.65 | 35.50 | 34.52 | 35.16 | 508,311 | +0.86(+2.51%) |
Oct 23, 2019 | 33.91 | 34.56 | 33.75 | 34.30 | 450,811 | +0.20(+0.60%) |
Oct 22, 2019 | 34.78 | 35.02 | 33.97 | 34.09 | 423,041 | -0.45(-1.32%) |
Oct 21, 2019 | 34.31 | 34.72 | 33.96 | 34.55 | 341,416 | +0.73(+2.16%) |
Oct 18, 2019 | 35.06 | 35.06 | 33.68 | 33.82 | 318,200 | -1.44(-4.08%) |
Oct 17, 2019 | 34.74 | 35.30 | 34.65 | 35.26 | 135,420 | +0.57(+1.64%) |
Oct 16, 2019 | 35.06 | 35.06 | 34.25 | 34.69 | 201,450 | -0.16(-0.46%) |
Oct 15, 2019 | 34.77 | 34.94 | 34.51 | 34.85 | 129,113 | +0.27(+0.78%) |
Oct 14, 2019 | 34.58 | 34.95 | 34.13 | 34.58 | 145,952 | +0.02(+0.06%) |
Oct 11, 2019 | 34.79 | 35.41 | 34.36 | 34.56 | 331,100 | +0.32(+0.93%) |
Oct 10, 2019 | 34.24 | 34.58 | 33.60 | 34.24 | 525,258 | +0.36(+1.06%) |
Oct 09, 2019 | 34.03 | 34.20 | 33.58 | 33.88 | 106,827 | +0.37(+1.10%) |
Oct 08, 2019 | 33.69 | 34.01 | 33.15 | 33.51 | 309,113 | -0.37(-1.09%) |
Oct 07, 2019 | 33.93 | 34.57 | 33.51 | 33.88 | 467,965 | -0.05(-0.15%) |
Oct 04, 2019 | 33.25 | 34.07 | 32.90 | 33.93 | 200,500 | +0.93(+2.82%) |
Oct 03, 2019 | 33.01 | 33.14 | 32.15 | 33.00 | 326,049 | -0.05(-0.15%) |
Oct 02, 2019 | 33.16 | 33.24 | 32.53 | 33.05 | 344,682 | -0.45(-1.34%) |
Oct 01, 2019 | 34.85 | 34.99 | 33.46 | 33.50 | 189,820 | -1.12(-3.24%) |
Sep 30, 2019 | 34.49 | 34.86 | 34.15 | 34.62 | 206,623 | +0.23(+0.67%) |
Sep 27, 2019 | 35.53 | 35.53 | 34.06 | 34.39 | 311,400 | -0.95(-2.69%) |
Sep 26, 2019 | 35.40 | 35.69 | 34.84 | 35.34 | 344,029 | +0.13(+0.37%) |
Sep 25, 2019 | 34.01 | 35.29 | 33.47 | 35.21 | 347,454 | +1.36(+4.02%) |
Sep 24, 2019 | 34.86 | 35.08 | 33.36 | 33.85 | 641,190 | -0.65(-1.88%) |
Sep 23, 2019 | 34.13 | 34.62 | 33.72 | 34.50 | 509,873 | +0.43(+1.26%) |
Sep 20, 2019 | 34.65 | 34.71 | 33.46 | 34.07 | 1,300,500 | -0.47(-1.36%) |
Sep 19, 2019 | 34.43 | 35.10 | 34.11 | 34.54 | 461,419 | +0.42(+1.23%) |
Sep 18, 2019 | 34.97 | 35.10 | 33.71 | 34.12 | 344,665 | -0.86(-2.46%) |
Sep 17, 2019 | 34.34 | 35.13 | 34.00 | 34.98 | 201,352 | +0.77(+2.25%) |
Sep 16, 2019 | 33.79 | 34.74 | 33.50 | 34.21 | 233,734 | +0.44(+1.30%) |
Sep 13, 2019 | 33.82 | 35.36 | 33.52 | 33.77 | 659,100 | +0.19(+0.57%) |
Sep 12, 2019 | 33.16 | 34.41 | 33.08 | 33.58 | 533,123 | +0.65(+1.97%) |
Sep 11, 2019 | 30.89 | 32.96 | 30.59 | 32.93 | 405,125 | +0.51(+1.57%) |
Sep 10, 2019 | 32.23 | 32.98 | 31.65 | 32.42 | 359,579 | -0.04(-0.12%) |
Sep 09, 2019 | 33.43 | 33.52 | 31.91 | 32.46 | 398,291 | -0.72(-2.17%) |
Sep 06, 2019 | 33.91 | 34.58 | 33.12 | 33.18 | 404,000 | -0.64(-1.89%) |
Sep 05, 2019 | 34.41 | 34.41 | 32.92 | 33.82 | 395,911 | +0.07(+0.21%) |
Sep 04, 2019 | 33.72 | 34.09 | 33.46 | 33.75 | 713,683 | +0.46(+1.38%) |
Sep 03, 2019 | 34.16 | 34.41 | 32.99 | 33.29 | 652,401 | -1.07(-3.11%) |
Aug 30, 2019 | 34.10 | 34.59 | 33.92 | 34.36 | 442,600 | +0.73(+2.17%) |
Aug 29, 2019 | 32.89 | 33.73 | 32.28 | 33.63 | 266,808 | +1.25(+3.86%) |
Aug 28, 2019 | 32.42 | 32.79 | 31.75 | 32.38 | 441,010 | -0.26(-0.80%) |
Aug 27, 2019 | 32.83 | 33.04 | 32.22 | 32.64 | 210,122 | +0.02(+0.06%) |
Aug 26, 2019 | 32.63 | 32.76 | 32.15 | 32.62 | 168,388 | +0.32(+0.99%) |
Aug 23, 2019 | 32.88 | 33.10 | 32.17 | 32.30 | 402,600 | -0.67(-2.03%) |
Aug 22, 2019 | 33.67 | 33.70 | 32.77 | 32.97 | 714,371 | -0.54(-1.61%) |
Aug 21, 2019 | 34.15 | 34.15 | 33.37 | 33.51 | 166,852 | -0.13(-0.39%) |
Aug 20, 2019 | 34.55 | 34.55 | 33.58 | 33.64 | 355,453 | -0.82(-2.38%) |
Aug 19, 2019 | 35.18 | 35.25 | 34.30 | 34.46 | 552,600 | -0.43(-1.23%) |
Aug 16, 2019 | 34.23 | 34.92 | 34.00 | 34.89 | 260,400 | +0.89(+2.62%) |
Aug 15, 2019 | 33.95 | 34.27 | 33.42 | 34.00 | 455,281 | -0.10(-0.29%) |
Aug 14, 2019 | 34.01 | 34.40 | 33.83 | 34.10 | 400,715 | -0.71(-2.04%) |
Aug 13, 2019 | 33.65 | 34.96 | 33.65 | 34.81 | 532,608 | +0.80(+2.35%) |
Aug 12, 2019 | 35.05 | 35.40 | 33.51 | 34.01 | 1,089,419 | -1.05(-2.99%) |
Aug 09, 2019 | 39.71 | 39.71 | 34.40 | 35.06 | 2,827,600 | -6.93(-16.50%) |
Aug 08, 2019 | 41.43 | 42.11 | 41.06 | 41.99 | 313,320 | +1.04(+2.54%) |
Aug 07, 2019 | 39.96 | 41.37 | 39.28 | 40.95 | 258,670 | +0.56(+1.39%) |
Aug 06, 2019 | 39.95 | 40.91 | 39.87 | 40.39 | 514,116 | +0.70(+1.76%) |
Aug 05, 2019 | 39.51 | 39.98 | 39.15 | 39.69 | 417,428 | -0.95(-2.34%) |
Aug 02, 2019 | 41.02 | 41.02 | 39.94 | 40.64 | 519,800 | -0.70(-1.69%) |