Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.94 | 34.17 | 33.67 | 33.84 | 145,018 | -0.32(-0.95%) |
Oct 30, 2019 | 34.38 | 34.47 | 33.98 | 34.16 | 88,291 | -0.17(-0.50%) |
Oct 29, 2019 | 34.16 | 34.62 | 34.05 | 34.34 | 117,886 | +0.15(+0.45%) |
Oct 28, 2019 | 34.04 | 34.49 | 34.04 | 34.18 | 81,143 | +0.31(+0.90%) |
Oct 25, 2019 | 33.47 | 34.11 | 33.39 | 33.88 | 96,290 | +0.33(+0.99%) |
Oct 24, 2019 | 34.14 | 34.14 | 33.42 | 33.54 | 103,624 | -0.38(-1.12%) |
Oct 23, 2019 | 34.19 | 34.28 | 33.91 | 33.92 | 117,410 | -0.15(-0.45%) |
Oct 22, 2019 | 33.86 | 34.32 | 33.63 | 34.07 | 124,434 | +0.10(+0.29%) |
Oct 21, 2019 | 33.81 | 34.46 | 33.68 | 33.98 | 101,871 | +0.40(+1.18%) |
Oct 18, 2019 | 33.34 | 33.91 | 33.34 | 33.58 | 139,776 | +0.09(+0.28%) |
Oct 17, 2019 | 33.42 | 33.71 | 33.24 | 33.48 | 186,804 | +0.11(+0.32%) |
Oct 16, 2019 | 33.13 | 33.65 | 32.99 | 33.38 | 122,936 | +0.19(+0.57%) |
Oct 15, 2019 | 32.95 | 33.59 | 32.78 | 33.19 | 159,442 | +0.18(+0.54%) |
Oct 14, 2019 | 32.76 | 33.04 | 32.48 | 33.01 | 106,025 | +0.10(+0.30%) |
Oct 11, 2019 | 32.99 | 33.78 | 32.88 | 32.91 | 172,645 | +0.41(+1.27%) |
Oct 10, 2019 | 32.64 | 32.87 | 32.45 | 32.50 | 93,270 | +0.00(+0.00%) |
Oct 09, 2019 | 32.76 | 32.82 | 32.17 | 32.50 | 152,674 | +0.13(+0.42%) |
Oct 08, 2019 | 32.65 | 32.91 | 32.22 | 32.36 | 128,763 | -0.68(-2.06%) |
Oct 07, 2019 | 33.29 | 33.40 | 32.94 | 33.04 | 129,099 | -0.54(-1.60%) |
Oct 04, 2019 | 33.50 | 33.65 | 33.03 | 33.58 | 184,794 | +0.30(+0.89%) |
Oct 03, 2019 | 33.36 | 33.65 | 32.83 | 33.29 | 127,042 | -0.30(-0.88%) |
Oct 02, 2019 | 33.63 | 33.67 | 32.69 | 33.58 | 240,972 | -0.20(-0.58%) |
Oct 01, 2019 | 35.13 | 35.41 | 33.60 | 33.78 | 202,595 | -1.20(-3.44%) |
Sep 30, 2019 | 35.14 | 35.55 | 34.75 | 34.98 | 184,378 | -0.17(-0.49%) |
Sep 27, 2019 | 35.50 | 35.63 | 35.00 | 35.15 | 115,802 | -0.14(-0.41%) |
Sep 26, 2019 | 35.87 | 35.89 | 35.05 | 35.30 | 106,991 | -0.56(-1.55%) |
Sep 25, 2019 | 35.30 | 35.97 | 34.57 | 35.85 | 191,547 | +0.56(+1.58%) |
Sep 24, 2019 | 36.23 | 36.59 | 35.19 | 35.30 | 213,079 | -1.15(-3.15%) |
Sep 23, 2019 | 36.42 | 36.88 | 36.17 | 36.44 | 174,666 | -0.16(-0.44%) |
Sep 20, 2019 | 37.73 | 37.80 | 36.48 | 36.61 | 424,982 | -1.18(-3.11%) |
Sep 19, 2019 | 37.99 | 38.83 | 37.73 | 37.78 | 292,330 | +0.11(+0.29%) |
Sep 18, 2019 | 41.15 | 41.61 | 36.98 | 37.67 | 503,285 | -3.53(-8.56%) |
Sep 17, 2019 | 39.93 | 41.90 | 38.44 | 41.20 | 1,097,005 | +4.20(+11.35%) |
Sep 16, 2019 | 37.30 | 37.72 | 36.88 | 37.00 | 314,174 | -0.24(-0.65%) |
Sep 13, 2019 | 37.54 | 37.94 | 36.95 | 37.24 | 284,993 | +0.06(+0.17%) |
Sep 12, 2019 | 36.91 | 37.42 | 36.24 | 37.18 | 246,212 | +0.29(+0.78%) |
Sep 11, 2019 | 35.93 | 36.91 | 35.70 | 36.89 | 162,114 | +1.15(+3.21%) |
Sep 10, 2019 | 34.54 | 35.78 | 34.18 | 35.74 | 176,657 | +1.05(+3.03%) |
Sep 09, 2019 | 33.42 | 34.70 | 33.29 | 34.70 | 173,904 | +1.23(+3.67%) |
Sep 06, 2019 | 33.14 | 33.64 | 32.87 | 33.47 | 160,496 | +0.48(+1.44%) |
Sep 05, 2019 | 32.77 | 33.23 | 32.52 | 32.99 | 177,228 | +0.82(+2.54%) |
Sep 04, 2019 | 32.46 | 32.53 | 31.75 | 32.17 | 110,818 | +0.22(+0.67%) |
Sep 03, 2019 | 32.78 | 32.78 | 31.55 | 31.96 | 131,384 | -1.18(-3.55%) |
Aug 30, 2019 | 33.10 | 33.51 | 33.01 | 33.13 | 118,812 | +0.15(+0.46%) |
Aug 29, 2019 | 32.65 | 33.11 | 32.54 | 32.98 | 69,067 | +0.68(+2.11%) |
Aug 28, 2019 | 31.79 | 32.46 | 31.61 | 32.30 | 94,991 | +0.38(+1.18%) |
Aug 27, 2019 | 32.67 | 32.89 | 31.89 | 31.92 | 105,391 | -0.50(-1.55%) |
Aug 26, 2019 | 32.04 | 32.47 | 31.87 | 32.43 | 129,378 | +0.63(+1.98%) |
Aug 23, 2019 | 32.73 | 32.73 | 31.64 | 31.80 | 158,267 | -1.18(-3.56%) |
Aug 22, 2019 | 33.38 | 33.51 | 32.53 | 32.97 | 137,494 | -0.31(-0.92%) |
Aug 21, 2019 | 33.30 | 33.56 | 33.17 | 33.28 | 250,947 | +0.26(+0.79%) |
Aug 20, 2019 | 32.71 | 33.16 | 32.53 | 33.02 | 158,736 | +0.27(+0.82%) |
Aug 19, 2019 | 32.57 | 32.88 | 32.31 | 32.75 | 176,968 | +0.68(+2.13%) |
Aug 16, 2019 | 32.19 | 32.38 | 31.88 | 32.07 | 154,812 | +0.22(+0.68%) |
Aug 15, 2019 | 32.23 | 32.23 | 31.57 | 31.85 | 141,628 | -0.22(-0.70%) |
Aug 14, 2019 | 33.37 | 33.37 | 31.87 | 32.08 | 197,922 | -1.84(-5.42%) |
Aug 13, 2019 | 33.22 | 34.31 | 32.88 | 33.91 | 227,824 | +0.68(+2.05%) |
Aug 12, 2019 | 34.17 | 34.17 | 33.14 | 33.23 | 184,244 | -1.03(-3.01%) |
Aug 09, 2019 | 34.62 | 34.72 | 34.09 | 34.26 | 141,103 | -0.38(-1.09%) |
Aug 08, 2019 | 34.48 | 34.79 | 34.42 | 34.64 | 164,790 | +0.48(+1.42%) |
Aug 07, 2019 | 34.00 | 34.41 | 33.56 | 34.16 | 149,623 | -0.25(-0.73%) |
Aug 06, 2019 | 34.37 | 35.35 | 33.91 | 34.41 | 116,704 | +0.31(+0.89%) |
Aug 05, 2019 | 34.46 | 34.65 | 33.72 | 34.10 | 128,825 | -0.90(-2.56%) |
Aug 02, 2019 | 35.22 | 35.30 | 34.58 | 35.00 | 180,447 | -0.35(-0.99%) |