Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.12 | 35.22 | 34.66 | 34.87 | 352,002 | -0.28(-0.80%) |
Oct 30, 2019 | 35.67 | 35.67 | 34.41 | 35.15 | 450,980 | -0.39(-1.11%) |
Oct 29, 2019 | 35.64 | 35.87 | 35.47 | 35.55 | 530,791 | -0.02(-0.05%) |
Oct 28, 2019 | 34.80 | 35.76 | 34.80 | 35.57 | 422,003 | +0.93(+2.68%) |
Oct 25, 2019 | 34.53 | 34.78 | 34.24 | 34.64 | 241,116 | +0.10(+0.30%) |
Oct 24, 2019 | 34.77 | 34.77 | 34.26 | 34.53 | 243,893 | -0.14(-0.40%) |
Oct 23, 2019 | 34.73 | 34.79 | 34.44 | 34.67 | 417,382 | -0.02(-0.05%) |
Oct 22, 2019 | 34.86 | 35.01 | 34.60 | 34.69 | 297,011 | -0.08(-0.23%) |
Oct 21, 2019 | 35.24 | 35.32 | 34.63 | 34.77 | 359,562 | -0.35(-1.00%) |
Oct 18, 2019 | 34.95 | 35.36 | 34.51 | 35.12 | 493,785 | -0.02(-0.05%) |
Oct 17, 2019 | 34.72 | 35.20 | 34.01 | 35.14 | 413,530 | +0.78(+2.26%) |
Oct 16, 2019 | 34.21 | 34.54 | 34.07 | 34.36 | 445,812 | +0.18(+0.54%) |
Oct 15, 2019 | 34.14 | 34.53 | 33.96 | 34.18 | 479,030 | +0.07(+0.22%) |
Oct 14, 2019 | 34.19 | 34.34 | 33.80 | 34.10 | 343,972 | -0.27(-0.78%) |
Oct 11, 2019 | 34.80 | 34.97 | 34.22 | 34.37 | 646,599 | -0.14(-0.41%) |
Oct 10, 2019 | 34.32 | 34.86 | 33.99 | 34.51 | 1,162,599 | +0.28(+0.82%) |
Oct 09, 2019 | 34.17 | 34.50 | 34.07 | 34.23 | 362,012 | +0.15(+0.44%) |
Oct 08, 2019 | 33.69 | 34.24 | 33.33 | 34.08 | 860,225 | +0.32(+0.96%) |
Oct 07, 2019 | 33.34 | 34.05 | 33.13 | 33.76 | 452,014 | +0.56(+1.69%) |
Oct 04, 2019 | 33.14 | 33.26 | 32.82 | 33.20 | 404,224 | +0.27(+0.82%) |
Oct 03, 2019 | 32.87 | 33.27 | 32.51 | 32.92 | 718,390 | +0.06(+0.19%) |
Oct 02, 2019 | 33.40 | 33.85 | 32.77 | 32.86 | 866,810 | -1.33(-3.89%) |
Oct 01, 2019 | 34.80 | 35.42 | 33.94 | 34.19 | 1,089,802 | -0.74(-2.13%) |
Sep 30, 2019 | 36.37 | 36.44 | 34.31 | 34.94 | 2,277,009 | -4.77(-12.02%) |
Sep 27, 2019 | 40.16 | 40.28 | 39.60 | 39.71 | 360,416 | -0.28(-0.70%) |
Sep 26, 2019 | 40.04 | 40.42 | 39.71 | 39.99 | 243,750 | +0.10(+0.24%) |
Sep 25, 2019 | 39.58 | 40.00 | 39.34 | 39.89 | 240,580 | +0.39(+1.00%) |
Sep 24, 2019 | 39.78 | 40.18 | 39.29 | 39.50 | 322,985 | -0.13(-0.33%) |
Sep 23, 2019 | 38.81 | 39.80 | 38.81 | 39.63 | 513,187 | +1.08(+2.81%) |
Sep 20, 2019 | 38.09 | 39.32 | 38.09 | 38.55 | 634,475 | +0.09(+0.23%) |
Sep 19, 2019 | 38.84 | 39.11 | 38.03 | 38.46 | 380,844 | -0.23(-0.59%) |
Sep 18, 2019 | 39.79 | 39.79 | 38.49 | 38.69 | 412,991 | -1.16(-2.92%) |
Sep 17, 2019 | 39.68 | 39.99 | 39.60 | 39.85 | 279,668 | +0.16(+0.40%) |
Sep 16, 2019 | 39.72 | 40.00 | 38.99 | 39.69 | 333,796 | -0.03(-0.07%) |
Sep 13, 2019 | 39.55 | 40.14 | 39.52 | 39.72 | 409,143 | +0.01(+0.02%) |
Sep 12, 2019 | 39.43 | 40.18 | 39.33 | 39.71 | 434,117 | +0.38(+0.96%) |
Sep 11, 2019 | 38.26 | 39.37 | 37.92 | 39.33 | 363,407 | +1.15(+3.02%) |
Sep 10, 2019 | 37.95 | 38.21 | 37.65 | 38.18 | 350,776 | +0.04(+0.11%) |
Sep 09, 2019 | 37.47 | 38.26 | 37.47 | 38.14 | 449,459 | +0.80(+2.15%) |
Sep 06, 2019 | 36.58 | 37.50 | 36.35 | 37.33 | 385,580 | +0.84(+2.30%) |
Sep 05, 2019 | 35.80 | 37.02 | 35.77 | 36.49 | 535,941 | +0.96(+2.71%) |
Sep 04, 2019 | 35.29 | 35.63 | 35.11 | 35.53 | 367,909 | +0.40(+1.14%) |
Sep 03, 2019 | 35.31 | 35.38 | 34.63 | 35.13 | 275,704 | -0.31(-0.89%) |
Aug 30, 2019 | 35.59 | 35.91 | 35.36 | 35.44 | 205,200 | -0.09(-0.25%) |
Aug 29, 2019 | 34.86 | 35.70 | 34.77 | 35.53 | 205,138 | +0.94(+2.73%) |
Aug 28, 2019 | 35.29 | 35.29 | 34.54 | 34.59 | 414,961 | -0.76(-2.15%) |
Aug 27, 2019 | 35.98 | 35.98 | 35.22 | 35.35 | 212,251 | -0.48(-1.34%) |
Aug 26, 2019 | 35.65 | 35.87 | 35.31 | 35.83 | 275,103 | +0.33(+0.94%) |
Aug 23, 2019 | 36.64 | 36.64 | 35.39 | 35.50 | 349,207 | -1.19(-3.24%) |
Aug 22, 2019 | 36.50 | 36.88 | 36.38 | 36.68 | 235,853 | +0.32(+0.89%) |
Aug 21, 2019 | 36.79 | 37.11 | 36.26 | 36.36 | 325,306 | -0.37(-1.00%) |
Aug 20, 2019 | 37.53 | 37.58 | 36.69 | 36.73 | 308,318 | -0.93(-2.46%) |
Aug 19, 2019 | 37.88 | 37.88 | 37.58 | 37.65 | 432,695 | +0.01(+0.02%) |
Aug 16, 2019 | 36.70 | 37.75 | 36.50 | 37.65 | 463,817 | +1.09(+2.99%) |
Aug 15, 2019 | 36.30 | 36.66 | 35.98 | 36.55 | 313,759 | +0.41(+1.14%) |
Aug 14, 2019 | 36.12 | 36.41 | 35.98 | 36.14 | 338,625 | -0.31(-0.84%) |
Aug 13, 2019 | 36.11 | 37.16 | 36.11 | 36.45 | 455,146 | +0.17(+0.48%) |
Aug 12, 2019 | 35.08 | 36.70 | 34.39 | 36.27 | 731,403 | +1.34(+3.83%) |
Aug 09, 2019 | 34.52 | 35.08 | 34.26 | 34.94 | 399,420 | +0.40(+1.16%) |
Aug 08, 2019 | 33.86 | 34.54 | 33.77 | 34.53 | 451,785 | +0.59(+1.75%) |
Aug 07, 2019 | 33.35 | 34.10 | 33.10 | 33.94 | 456,947 | +0.31(+0.94%) |
Aug 06, 2019 | 33.83 | 33.95 | 33.44 | 33.62 | 465,847 | -0.11(-0.34%) |
Aug 05, 2019 | 34.53 | 34.78 | 33.73 | 33.74 | 745,710 | -1.15(-3.31%) |
Aug 02, 2019 | 34.73 | 34.98 | 34.22 | 34.89 | 538,280 | +0.09(+0.25%) |