Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.87 | 35.30 | 34.38 | 34.75 | 229,632 | -0.34(-0.97%) |
Oct 30, 2019 | 35.11 | 35.21 | 34.56 | 35.09 | 287,461 | -0.02(-0.05%) |
Oct 29, 2019 | 35.06 | 35.43 | 34.91 | 35.11 | 284,012 | -0.25(-0.70%) |
Oct 28, 2019 | 35.31 | 35.65 | 35.24 | 35.36 | 216,194 | +0.23(+0.65%) |
Oct 25, 2019 | 34.97 | 35.28 | 34.60 | 35.13 | 174,838 | -0.07(-0.19%) |
Oct 24, 2019 | 35.30 | 35.50 | 34.61 | 35.20 | 366,632 | +0.27(+0.79%) |
Oct 23, 2019 | 34.47 | 35.07 | 34.47 | 34.92 | 290,963 | +0.42(+1.21%) |
Oct 22, 2019 | 34.79 | 34.96 | 34.36 | 34.51 | 266,902 | -0.33(-0.95%) |
Oct 21, 2019 | 34.80 | 35.31 | 34.77 | 34.84 | 233,381 | +0.40(+1.16%) |
Oct 18, 2019 | 34.24 | 34.89 | 34.12 | 34.44 | 335,106 | -0.15(-0.44%) |
Oct 17, 2019 | 34.49 | 34.69 | 34.33 | 34.59 | 284,958 | +0.42(+1.22%) |
Oct 16, 2019 | 34.37 | 34.95 | 33.98 | 34.17 | 261,513 | -0.38(-1.10%) |
Oct 15, 2019 | 34.23 | 34.69 | 34.04 | 34.55 | 264,013 | +0.55(+1.62%) |
Oct 14, 2019 | 34.08 | 34.20 | 33.83 | 34.00 | 224,994 | -0.38(-1.10%) |
Oct 11, 2019 | 34.05 | 35.03 | 33.80 | 34.38 | 775,792 | +1.04(+3.13%) |
Oct 10, 2019 | 33.56 | 33.69 | 33.18 | 33.34 | 355,633 | -0.03(-0.09%) |
Oct 09, 2019 | 34.11 | 34.11 | 33.25 | 33.37 | 297,713 | -0.26(-0.76%) |
Oct 08, 2019 | 33.88 | 34.15 | 33.55 | 33.62 | 331,793 | -0.59(-1.72%) |
Oct 07, 2019 | 34.14 | 34.63 | 34.10 | 34.21 | 498,445 | -0.09(-0.28%) |
Oct 04, 2019 | 34.03 | 34.33 | 33.55 | 34.31 | 273,871 | +0.45(+1.34%) |
Oct 03, 2019 | 34.13 | 34.48 | 33.59 | 33.85 | 488,753 | -0.58(-1.68%) |
Oct 02, 2019 | 34.17 | 34.64 | 33.90 | 34.43 | 477,599 | +0.06(+0.17%) |
Oct 01, 2019 | 36.93 | 37.20 | 34.22 | 34.37 | 978,811 | -2.23(-6.08%) |
Sep 30, 2019 | 35.90 | 36.87 | 35.85 | 36.60 | 965,457 | +0.97(+2.71%) |
Sep 27, 2019 | 36.80 | 36.83 | 35.48 | 35.63 | 665,885 | -0.93(-2.54%) |
Sep 26, 2019 | 37.16 | 37.35 | 36.47 | 36.56 | 536,374 | -0.55(-1.48%) |
Sep 25, 2019 | 36.16 | 37.11 | 36.09 | 37.11 | 615,273 | +1.00(+2.77%) |
Sep 24, 2019 | 36.06 | 36.67 | 35.73 | 36.11 | 669,078 | +0.09(+0.24%) |
Sep 23, 2019 | 35.46 | 36.36 | 35.43 | 36.02 | 647,676 | +0.15(+0.42%) |
Sep 20, 2019 | 36.14 | 36.51 | 35.64 | 35.87 | 1,129,294 | -0.27(-0.76%) |
Sep 19, 2019 | 36.36 | 36.94 | 36.10 | 36.15 | 754,579 | +0.06(+0.16%) |
Sep 18, 2019 | 36.26 | 36.41 | 35.59 | 36.09 | 560,593 | -0.27(-0.75%) |
Sep 17, 2019 | 36.71 | 36.71 | 36.04 | 36.36 | 393,285 | -0.38(-1.03%) |
Sep 16, 2019 | 35.75 | 37.01 | 35.31 | 36.74 | 636,378 | +0.63(+1.75%) |
Sep 13, 2019 | 36.38 | 36.85 | 35.86 | 36.11 | 561,948 | +0.23(+0.63%) |
Sep 12, 2019 | 36.08 | 36.42 | 35.22 | 35.88 | 619,762 | -0.05(-0.13%) |
Sep 11, 2019 | 35.24 | 36.26 | 34.83 | 35.93 | 535,017 | +0.97(+2.78%) |
Sep 10, 2019 | 36.07 | 36.24 | 34.89 | 34.96 | 685,557 | -1.14(-3.17%) |
Sep 09, 2019 | 35.03 | 36.40 | 34.81 | 36.10 | 667,948 | +1.41(+4.06%) |
Sep 06, 2019 | 33.53 | 35.82 | 32.45 | 34.69 | 1,145,277 | -2.49(-6.71%) |
Sep 05, 2019 | 37.33 | 37.58 | 36.65 | 37.19 | 991,981 | +0.58(+1.57%) |
Sep 04, 2019 | 36.49 | 36.78 | 36.15 | 36.61 | 522,490 | +0.65(+1.81%) |
Sep 03, 2019 | 36.49 | 36.78 | 35.91 | 35.96 | 355,990 | -0.96(-2.61%) |
Aug 30, 2019 | 36.86 | 37.30 | 36.51 | 36.92 | 773,750 | +0.31(+0.85%) |
Aug 29, 2019 | 36.60 | 36.94 | 36.44 | 36.61 | 325,522 | +0.56(+1.55%) |
Aug 28, 2019 | 35.09 | 36.30 | 34.97 | 36.05 | 221,603 | +0.75(+2.11%) |
Aug 27, 2019 | 35.90 | 35.99 | 35.26 | 35.31 | 322,962 | -0.25(-0.72%) |
Aug 26, 2019 | 35.51 | 35.74 | 34.84 | 35.56 | 513,779 | +0.60(+1.70%) |
Aug 23, 2019 | 36.06 | 36.44 | 34.80 | 34.97 | 384,334 | -1.41(-3.87%) |
Aug 22, 2019 | 36.79 | 37.16 | 36.13 | 36.37 | 320,107 | -0.37(-1.00%) |
Aug 21, 2019 | 36.86 | 37.14 | 36.62 | 36.74 | 226,865 | +0.41(+1.12%) |
Aug 20, 2019 | 36.68 | 36.94 | 36.25 | 36.34 | 343,297 | -0.52(-1.41%) |
Aug 19, 2019 | 37.09 | 37.30 | 36.83 | 36.85 | 223,541 | +0.27(+0.75%) |
Aug 16, 2019 | 36.17 | 37.04 | 36.17 | 36.58 | 402,964 | +0.71(+1.98%) |
Aug 15, 2019 | 35.68 | 35.96 | 35.48 | 35.87 | 257,041 | +0.25(+0.69%) |
Aug 14, 2019 | 35.89 | 36.28 | 35.32 | 35.63 | 241,534 | -1.10(-2.98%) |
Aug 13, 2019 | 36.35 | 37.64 | 36.35 | 36.72 | 208,151 | +0.27(+0.75%) |
Aug 12, 2019 | 35.76 | 36.51 | 35.60 | 36.45 | 255,605 | +0.35(+0.97%) |
Aug 09, 2019 | 36.83 | 36.83 | 36.08 | 36.10 | 374,491 | -0.95(-2.58%) |
Aug 08, 2019 | 35.96 | 37.11 | 35.82 | 37.05 | 432,920 | +1.46(+4.11%) |
Aug 07, 2019 | 35.05 | 35.79 | 34.83 | 35.59 | 353,594 | -0.08(-0.24%) |
Aug 06, 2019 | 35.48 | 35.95 | 35.18 | 35.67 | 390,379 | +0.46(+1.31%) |
Aug 05, 2019 | 35.41 | 35.76 | 34.65 | 35.21 | 326,325 | -1.04(-2.87%) |
Aug 02, 2019 | 36.16 | 36.46 | 35.73 | 36.25 | 349,722 | -0.26(-0.72%) |