Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.02 | 33.02 | 32.16 | 32.53 | 246,014 | -0.56(-1.69%) |
Oct 30, 2019 | 33.54 | 33.58 | 32.93 | 33.09 | 369,842 | -0.50(-1.49%) |
Oct 29, 2019 | 33.36 | 33.95 | 33.36 | 33.59 | 266,872 | +0.06(+0.16%) |
Oct 28, 2019 | 32.44 | 33.69 | 32.30 | 33.53 | 330,944 | +1.10(+3.41%) |
Oct 25, 2019 | 32.56 | 33.38 | 32.37 | 32.43 | 262,600 | -0.15(-0.46%) |
Oct 24, 2019 | 32.95 | 32.95 | 32.27 | 32.58 | 186,762 | -0.25(-0.76%) |
Oct 23, 2019 | 32.46 | 33.05 | 32.13 | 32.83 | 221,984 | +0.46(+1.42%) |
Oct 22, 2019 | 32.60 | 32.66 | 32.26 | 32.37 | 169,008 | -0.18(-0.55%) |
Oct 21, 2019 | 32.77 | 33.07 | 32.47 | 32.55 | 269,050 | +0.19(+0.59%) |
Oct 18, 2019 | 33.05 | 33.41 | 32.27 | 32.36 | 287,400 | -0.93(-2.79%) |
Oct 17, 2019 | 32.92 | 33.32 | 32.77 | 33.29 | 352,696 | +0.64(+1.96%) |
Oct 16, 2019 | 32.30 | 33.10 | 32.22 | 32.65 | 386,796 | +0.21(+0.66%) |
Oct 15, 2019 | 32.06 | 32.73 | 32.06 | 32.44 | 244,414 | +0.51(+1.58%) |
Oct 14, 2019 | 31.88 | 32.50 | 31.88 | 31.93 | 179,436 | -0.02(-0.06%) |
Oct 11, 2019 | 31.73 | 32.60 | 31.73 | 31.95 | 296,600 | +0.62(+2.00%) |
Oct 10, 2019 | 31.71 | 31.85 | 31.23 | 31.32 | 273,964 | -0.27(-0.85%) |
Oct 09, 2019 | 31.86 | 31.98 | 31.53 | 31.59 | 236,800 | +0.09(+0.30%) |
Oct 08, 2019 | 31.46 | 31.93 | 31.18 | 31.50 | 265,604 | -0.36(-1.15%) |
Oct 07, 2019 | 31.87 | 32.45 | 31.53 | 31.86 | 529,626 | -0.21(-0.67%) |
Oct 04, 2019 | 32.12 | 32.50 | 31.85 | 32.08 | 296,800 | -0.02(-0.05%) |
Oct 03, 2019 | 31.86 | 32.27 | 31.59 | 32.09 | 251,164 | +0.25(+0.79%) |
Oct 02, 2019 | 32.11 | 32.35 | 31.56 | 31.84 | 522,906 | -0.46(-1.42%) |
Oct 01, 2019 | 33.90 | 34.17 | 32.05 | 32.30 | 632,804 | -1.75(-5.14%) |
Sep 30, 2019 | 32.53 | 34.50 | 32.53 | 34.05 | 849,874 | +1.44(+4.42%) |
Sep 27, 2019 | 33.52 | 33.76 | 32.46 | 32.62 | 657,200 | -0.73(-2.17%) |
Sep 26, 2019 | 33.72 | 33.98 | 33.21 | 33.34 | 421,578 | -0.16(-0.49%) |
Sep 25, 2019 | 32.84 | 34.06 | 32.70 | 33.50 | 851,318 | +0.33(+0.99%) |
Sep 24, 2019 | 34.60 | 34.82 | 32.47 | 33.17 | 1,636,288 | -4.33(-11.53%) |
Sep 23, 2019 | 37.26 | 37.73 | 37.12 | 37.50 | 513,804 | -0.01(-0.01%) |
Sep 20, 2019 | 38.12 | 38.42 | 36.96 | 37.51 | 961,200 | -0.70(-1.83%) |
Sep 19, 2019 | 39.12 | 39.57 | 38.07 | 38.20 | 507,132 | -0.80(-2.04%) |
Sep 18, 2019 | 39.40 | 39.40 | 38.17 | 39.00 | 533,716 | -0.40(-1.02%) |
Sep 17, 2019 | 39.45 | 39.91 | 39.34 | 39.40 | 419,582 | +0.02(+0.06%) |
Sep 16, 2019 | 39.02 | 39.55 | 38.58 | 39.38 | 599,280 | +0.09(+0.22%) |
Sep 13, 2019 | 38.90 | 39.41 | 38.58 | 39.29 | 434,200 | +0.67(+1.73%) |
Sep 12, 2019 | 38.23 | 38.88 | 37.52 | 38.62 | 490,346 | +0.65(+1.73%) |
Sep 11, 2019 | 36.72 | 38.17 | 36.72 | 37.97 | 445,806 | +1.35(+3.69%) |
Sep 10, 2019 | 36.45 | 36.67 | 35.91 | 36.62 | 565,046 | +0.15(+0.41%) |
Sep 09, 2019 | 36.03 | 36.49 | 35.74 | 36.47 | 294,016 | +0.35(+0.96%) |
Sep 06, 2019 | 36.12 | 36.62 | 35.97 | 36.12 | 286,800 | +0.09(+0.25%) |
Sep 05, 2019 | 35.34 | 36.31 | 35.05 | 36.03 | 432,446 | +1.00(+2.85%) |
Sep 04, 2019 | 35.12 | 35.20 | 34.87 | 35.03 | 198,934 | +0.22(+0.62%) |
Sep 03, 2019 | 35.00 | 35.34 | 34.35 | 34.81 | 474,456 | -0.45(-1.26%) |
Aug 30, 2019 | 35.59 | 35.71 | 35.09 | 35.26 | 333,800 | -0.23(-0.63%) |
Aug 29, 2019 | 35.39 | 35.56 | 34.99 | 35.48 | 241,924 | +0.46(+1.33%) |
Aug 28, 2019 | 34.47 | 35.45 | 34.41 | 35.02 | 325,562 | +0.29(+0.84%) |
Aug 27, 2019 | 35.09 | 35.37 | 34.69 | 34.73 | 410,634 | -0.11(-0.32%) |
Aug 26, 2019 | 35.12 | 35.23 | 34.34 | 34.84 | 335,074 | +0.04(+0.10%) |
Aug 23, 2019 | 35.73 | 36.01 | 34.61 | 34.80 | 340,200 | -1.09(-3.04%) |
Aug 22, 2019 | 36.22 | 36.43 | 35.60 | 35.90 | 240,846 | -0.19(-0.53%) |
Aug 21, 2019 | 36.27 | 36.27 | 35.70 | 36.09 | 174,656 | +0.24(+0.67%) |
Aug 20, 2019 | 36.00 | 36.15 | 35.70 | 35.84 | 593,286 | -0.05(-0.14%) |
Aug 19, 2019 | 35.95 | 36.16 | 35.69 | 35.90 | 322,132 | +0.42(+1.17%) |
Aug 16, 2019 | 34.62 | 35.62 | 34.35 | 35.48 | 273,000 | +1.17(+3.43%) |
Aug 15, 2019 | 34.38 | 34.55 | 34.00 | 34.30 | 223,532 | +0.08(+0.22%) |
Aug 14, 2019 | 34.98 | 35.27 | 34.04 | 34.23 | 302,094 | -1.16(-3.26%) |
Aug 13, 2019 | 34.81 | 35.75 | 34.81 | 35.38 | 284,732 | +0.32(+0.91%) |
Aug 12, 2019 | 35.23 | 35.48 | 34.87 | 35.06 | 175,568 | -0.24(-0.68%) |
Aug 09, 2019 | 35.60 | 36.26 | 35.08 | 35.30 | 312,200 | -0.54(-1.51%) |
Aug 08, 2019 | 35.14 | 35.93 | 35.05 | 35.84 | 298,494 | +0.84(+2.40%) |
Aug 07, 2019 | 34.77 | 35.31 | 34.37 | 35.01 | 289,344 | -0.24(-0.68%) |
Aug 06, 2019 | 34.52 | 35.29 | 34.51 | 35.24 | 340,808 | +0.89(+2.59%) |
Aug 05, 2019 | 34.63 | 35.08 | 34.08 | 34.35 | 889,002 | -0.79(-2.25%) |
Aug 02, 2019 | 34.83 | 35.18 | 34.40 | 35.15 | 368,800 | +0.14(+0.39%) |