Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.73 | 35.85 | 35.20 | 35.76 | 106,929 | +0.02(+0.05%) |
Oct 30, 2019 | 35.50 | 35.93 | 35.22 | 35.75 | 86,405 | +0.08(+0.24%) |
Oct 29, 2019 | 35.23 | 35.73 | 35.14 | 35.66 | 57,525 | +0.47(+1.32%) |
Oct 28, 2019 | 34.84 | 35.29 | 34.84 | 35.20 | 71,327 | +0.46(+1.31%) |
Oct 25, 2019 | 34.40 | 34.99 | 34.40 | 34.74 | 69,413 | +0.34(+1.00%) |
Oct 24, 2019 | 35.16 | 35.23 | 34.35 | 34.39 | 76,467 | -0.82(-2.33%) |
Oct 23, 2019 | 35.05 | 35.31 | 34.93 | 35.21 | 73,167 | +0.03(+0.08%) |
Oct 22, 2019 | 35.34 | 35.54 | 34.97 | 35.19 | 172,979 | -0.07(-0.18%) |
Oct 21, 2019 | 35.26 | 35.52 | 34.66 | 35.25 | 227,238 | +0.52(+1.50%) |
Oct 18, 2019 | 33.56 | 35.22 | 33.56 | 34.73 | 387,301 | +1.41(+4.22%) |
Oct 17, 2019 | 33.23 | 33.66 | 33.04 | 33.32 | 208,631 | +0.23(+0.70%) |
Oct 16, 2019 | 33.46 | 33.58 | 33.01 | 33.09 | 217,180 | -0.24(-0.73%) |
Oct 15, 2019 | 33.47 | 34.19 | 33.23 | 33.33 | 205,143 | +0.00(+0.00%) |
Oct 14, 2019 | 33.44 | 33.66 | 32.73 | 33.33 | 73,483 | -0.22(-0.67%) |
Oct 11, 2019 | 33.67 | 34.30 | 33.53 | 33.56 | 58,148 | +0.38(+1.15%) |
Oct 10, 2019 | 33.08 | 33.44 | 33.05 | 33.17 | 27,737 | +0.18(+0.54%) |
Oct 09, 2019 | 32.82 | 33.16 | 32.69 | 33.00 | 41,968 | +0.27(+0.83%) |
Oct 08, 2019 | 32.95 | 33.07 | 32.66 | 32.73 | 31,744 | -0.53(-1.60%) |
Oct 07, 2019 | 33.10 | 33.45 | 33.10 | 33.26 | 24,709 | +0.06(+0.17%) |
Oct 04, 2019 | 32.94 | 33.20 | 32.69 | 33.20 | 36,155 | +0.27(+0.82%) |
Oct 03, 2019 | 33.22 | 33.30 | 32.56 | 32.93 | 40,147 | -0.26(-0.79%) |
Oct 02, 2019 | 33.36 | 33.36 | 32.82 | 33.19 | 122,833 | -0.35(-1.06%) |
Oct 01, 2019 | 34.13 | 34.49 | 33.41 | 33.55 | 91,433 | -0.48(-1.42%) |
Sep 30, 2019 | 33.99 | 34.27 | 33.79 | 34.03 | 60,263 | -0.05(-0.14%) |
Sep 27, 2019 | 34.19 | 34.40 | 33.97 | 34.08 | 36,906 | +0.07(+0.19%) |
Sep 26, 2019 | 34.28 | 34.30 | 33.88 | 34.01 | 50,948 | -0.40(-1.16%) |
Sep 25, 2019 | 33.79 | 34.58 | 33.79 | 34.41 | 40,129 | +0.60(+1.76%) |
Sep 24, 2019 | 33.84 | 34.03 | 33.69 | 33.82 | 57,935 | -0.15(-0.44%) |
Sep 23, 2019 | 33.77 | 34.20 | 33.56 | 33.97 | 59,933 | -0.15(-0.44%) |
Sep 20, 2019 | 34.19 | 34.64 | 33.89 | 34.11 | 121,125 | -0.13(-0.38%) |
Sep 19, 2019 | 34.55 | 34.94 | 34.24 | 34.24 | 49,098 | -0.31(-0.89%) |
Sep 18, 2019 | 34.67 | 34.76 | 34.29 | 34.55 | 61,516 | -0.20(-0.59%) |
Sep 17, 2019 | 34.91 | 34.93 | 34.65 | 34.76 | 65,825 | -0.34(-0.96%) |
Sep 16, 2019 | 34.91 | 35.39 | 34.51 | 35.09 | 54,075 | -0.03(-0.08%) |
Sep 13, 2019 | 35.05 | 35.42 | 34.54 | 35.12 | 84,755 | +0.31(+0.88%) |
Sep 12, 2019 | 34.28 | 34.99 | 34.06 | 34.81 | 59,381 | +0.23(+0.67%) |
Sep 11, 2019 | 33.62 | 34.66 | 33.47 | 34.58 | 50,683 | +1.02(+3.03%) |
Sep 10, 2019 | 32.87 | 33.63 | 32.87 | 33.56 | 44,627 | +0.76(+2.33%) |
Sep 09, 2019 | 31.82 | 32.95 | 31.80 | 32.80 | 58,034 | +1.16(+3.65%) |
Sep 06, 2019 | 32.15 | 32.15 | 31.59 | 31.64 | 24,032 | -0.41(-1.28%) |
Sep 05, 2019 | 31.91 | 32.66 | 31.91 | 32.05 | 42,902 | +0.57(+1.81%) |
Sep 04, 2019 | 31.80 | 31.88 | 31.36 | 31.49 | 36,235 | -0.15(-0.47%) |
Sep 03, 2019 | 31.80 | 31.80 | 31.00 | 31.64 | 60,400 | -0.15(-0.47%) |
Aug 30, 2019 | 32.09 | 32.19 | 31.61 | 31.78 | 25,963 | -0.17(-0.52%) |
Aug 29, 2019 | 31.85 | 32.33 | 31.78 | 31.95 | 28,330 | +0.41(+1.30%) |
Aug 28, 2019 | 31.06 | 31.97 | 31.06 | 31.54 | 47,594 | +0.22(+0.71%) |
Aug 27, 2019 | 31.80 | 31.80 | 31.28 | 31.32 | 81,267 | -0.37(-1.18%) |
Aug 26, 2019 | 31.52 | 31.69 | 31.25 | 31.69 | 26,065 | +0.37(+1.19%) |
Aug 23, 2019 | 32.13 | 32.41 | 31.22 | 31.32 | 67,053 | -0.89(-2.75%) |
Aug 22, 2019 | 32.53 | 32.77 | 32.20 | 32.20 | 41,221 | -0.10(-0.32%) |
Aug 21, 2019 | 32.67 | 32.67 | 32.14 | 32.31 | 38,347 | -0.21(-0.63%) |
Aug 20, 2019 | 32.95 | 33.00 | 32.43 | 32.51 | 42,412 | -0.62(-1.88%) |
Aug 19, 2019 | 33.57 | 33.57 | 33.04 | 33.14 | 110,956 | -0.02(-0.06%) |
Aug 16, 2019 | 32.19 | 33.25 | 32.19 | 33.15 | 63,513 | +1.03(+3.19%) |
Aug 15, 2019 | 32.37 | 32.81 | 32.08 | 32.13 | 36,829 | -0.40(-1.23%) |
Aug 14, 2019 | 32.52 | 32.98 | 32.39 | 32.53 | 150,738 | -0.64(-1.94%) |
Aug 13, 2019 | 32.63 | 33.42 | 32.63 | 33.17 | 56,224 | +0.48(+1.45%) |
Aug 12, 2019 | 32.53 | 32.80 | 32.38 | 32.70 | 42,360 | -0.19(-0.57%) |
Aug 09, 2019 | 32.72 | 33.03 | 32.52 | 32.88 | 50,531 | -0.05(-0.14%) |
Aug 08, 2019 | 32.48 | 33.18 | 32.37 | 32.93 | 65,259 | +0.89(+2.79%) |
Aug 07, 2019 | 31.56 | 32.22 | 31.47 | 32.04 | 56,376 | +0.00(+0.00%) |
Aug 06, 2019 | 32.32 | 32.50 | 31.54 | 32.04 | 87,679 | -0.10(-0.32%) |
Aug 05, 2019 | 32.38 | 32.45 | 31.83 | 32.14 | 88,357 | -0.76(-2.30%) |
Aug 02, 2019 | 33.28 | 33.34 | 32.63 | 32.89 | 49,351 | -0.53(-1.59%) |