Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.14 | 36.46 | 35.83 | 36.14 | 626,419 | -0.04(-0.11%) |
Oct 30, 2019 | 36.02 | 36.29 | 35.81 | 36.18 | 224,798 | +0.15(+0.41%) |
Oct 29, 2019 | 35.73 | 36.42 | 35.68 | 36.04 | 242,001 | +0.12(+0.33%) |
Oct 28, 2019 | 35.45 | 35.97 | 35.35 | 35.92 | 248,142 | +0.63(+1.80%) |
Oct 25, 2019 | 34.96 | 35.86 | 34.96 | 35.29 | 308,906 | +0.18(+0.50%) |
Oct 24, 2019 | 35.35 | 35.86 | 34.93 | 35.11 | 223,616 | -0.18(-0.50%) |
Oct 23, 2019 | 35.28 | 35.74 | 35.04 | 35.29 | 417,924 | -0.03(-0.08%) |
Oct 22, 2019 | 35.30 | 35.71 | 35.17 | 35.31 | 306,655 | +0.01(+0.03%) |
Oct 21, 2019 | 35.68 | 35.96 | 35.21 | 35.30 | 270,493 | -0.17(-0.47%) |
Oct 18, 2019 | 35.50 | 35.76 | 35.21 | 35.47 | 584,321 | -0.20(-0.55%) |
Oct 17, 2019 | 35.48 | 36.24 | 35.48 | 35.67 | 351,022 | +0.27(+0.77%) |
Oct 16, 2019 | 34.67 | 35.39 | 34.67 | 35.39 | 441,576 | +0.66(+1.91%) |
Oct 15, 2019 | 34.26 | 34.89 | 34.22 | 34.73 | 541,404 | +0.62(+1.83%) |
Oct 14, 2019 | 34.16 | 34.45 | 34.03 | 34.10 | 266,409 | -0.16(-0.46%) |
Oct 11, 2019 | 33.99 | 34.55 | 33.89 | 34.26 | 476,163 | +0.64(+1.92%) |
Oct 10, 2019 | 33.55 | 34.04 | 33.42 | 33.62 | 296,326 | +0.20(+0.61%) |
Oct 09, 2019 | 32.94 | 33.53 | 32.91 | 33.41 | 288,653 | +0.70(+2.15%) |
Oct 08, 2019 | 32.74 | 33.26 | 32.63 | 32.71 | 308,787 | -0.13(-0.39%) |
Oct 07, 2019 | 32.77 | 33.08 | 32.46 | 32.83 | 350,580 | -0.09(-0.27%) |
Oct 04, 2019 | 31.06 | 32.94 | 31.06 | 32.92 | 546,732 | +2.17(+7.05%) |
Oct 03, 2019 | 30.82 | 31.00 | 30.34 | 30.75 | 637,356 | -0.07(-0.22%) |
Oct 02, 2019 | 31.11 | 31.21 | 30.61 | 30.82 | 957,150 | -0.42(-1.34%) |
Oct 01, 2019 | 31.77 | 32.27 | 31.21 | 31.24 | 565,338 | -0.26(-0.84%) |
Sep 30, 2019 | 31.62 | 31.95 | 31.42 | 31.51 | 493,750 | -0.09(-0.28%) |
Sep 27, 2019 | 31.66 | 31.82 | 31.30 | 31.59 | 207,610 | +0.03(+0.09%) |
Sep 26, 2019 | 31.65 | 31.85 | 31.39 | 31.57 | 274,621 | -0.19(-0.58%) |
Sep 25, 2019 | 31.15 | 31.86 | 31.05 | 31.75 | 303,387 | +0.56(+1.78%) |
Sep 24, 2019 | 31.53 | 31.78 | 30.99 | 31.19 | 407,985 | -0.35(-1.11%) |
Sep 23, 2019 | 31.77 | 32.15 | 31.52 | 31.55 | 204,886 | -0.44(-1.37%) |
Sep 20, 2019 | 32.38 | 32.41 | 31.92 | 31.99 | 789,679 | -0.35(-1.09%) |
Sep 19, 2019 | 32.57 | 32.71 | 32.34 | 32.34 | 400,612 | -0.23(-0.72%) |
Sep 18, 2019 | 32.46 | 32.68 | 32.13 | 32.57 | 481,926 | +0.08(+0.24%) |
Sep 17, 2019 | 32.41 | 32.81 | 32.23 | 32.49 | 444,118 | +0.04(+0.12%) |
Sep 16, 2019 | 31.36 | 32.51 | 31.24 | 32.45 | 429,676 | +1.02(+3.23%) |
Sep 13, 2019 | 31.24 | 31.69 | 30.89 | 31.44 | 659,704 | +0.67(+2.19%) |
Sep 12, 2019 | 31.03 | 31.16 | 30.74 | 30.76 | 439,454 | -0.27(-0.88%) |
Sep 11, 2019 | 30.75 | 31.19 | 30.47 | 31.04 | 817,257 | +0.47(+1.53%) |
Sep 10, 2019 | 31.63 | 31.63 | 30.53 | 30.57 | 821,160 | -1.08(-3.42%) |
Sep 09, 2019 | 31.52 | 31.97 | 31.23 | 31.65 | 892,667 | +0.33(+1.06%) |
Sep 06, 2019 | 31.37 | 31.89 | 30.75 | 31.32 | 4,450,164 | +1.79(+6.05%) |
Sep 05, 2019 | 29.47 | 29.96 | 29.01 | 29.53 | 607,766 | +0.63(+2.20%) |
Sep 04, 2019 | 29.31 | 29.78 | 28.15 | 28.90 | 1,081,085 | -1.57(-5.16%) |
Sep 03, 2019 | 30.56 | 30.72 | 30.27 | 30.47 | 343,549 | -0.18(-0.57%) |
Aug 30, 2019 | 31.07 | 31.27 | 30.20 | 30.65 | 256,876 | -0.42(-1.35%) |
Aug 29, 2019 | 30.68 | 31.28 | 30.55 | 31.07 | 151,784 | +0.62(+2.05%) |
Aug 28, 2019 | 30.37 | 30.66 | 30.26 | 30.44 | 183,891 | -0.02(-0.06%) |
Aug 27, 2019 | 30.68 | 31.02 | 30.26 | 30.46 | 222,147 | +0.01(+0.03%) |
Aug 26, 2019 | 30.58 | 30.70 | 30.13 | 30.45 | 284,730 | +0.06(+0.19%) |
Aug 23, 2019 | 31.26 | 31.27 | 30.35 | 30.39 | 339,176 | -0.95(-3.04%) |
Aug 22, 2019 | 31.76 | 31.95 | 31.33 | 31.35 | 141,517 | -0.28(-0.89%) |
Aug 21, 2019 | 31.88 | 32.04 | 31.56 | 31.63 | 156,502 | +0.03(+0.09%) |
Aug 20, 2019 | 31.45 | 31.91 | 31.09 | 31.60 | 201,980 | +0.15(+0.46%) |
Aug 19, 2019 | 31.61 | 31.87 | 30.94 | 31.45 | 494,125 | +0.16(+0.50%) |
Aug 16, 2019 | 31.31 | 31.56 | 31.12 | 31.30 | 300,040 | +0.18(+0.56%) |
Aug 15, 2019 | 31.47 | 31.61 | 31.02 | 31.12 | 226,703 | -0.19(-0.62%) |
Aug 14, 2019 | 31.51 | 31.81 | 31.08 | 31.32 | 252,727 | -0.75(-2.34%) |
Aug 13, 2019 | 32.13 | 32.53 | 31.94 | 32.07 | 224,417 | -0.25(-0.78%) |
Aug 12, 2019 | 32.35 | 32.55 | 32.14 | 32.32 | 163,005 | -0.16(-0.48%) |
Aug 09, 2019 | 32.97 | 33.08 | 32.35 | 32.48 | 262,650 | -0.46(-1.39%) |
Aug 08, 2019 | 32.56 | 33.02 | 32.49 | 32.93 | 467,649 | +0.38(+1.17%) |
Aug 07, 2019 | 32.31 | 32.85 | 32.22 | 32.55 | 390,209 | -0.06(-0.18%) |
Aug 06, 2019 | 32.63 | 33.01 | 32.25 | 32.61 | 443,130 | +0.19(+0.57%) |
Aug 05, 2019 | 32.13 | 32.86 | 32.07 | 32.43 | 393,045 | -0.20(-0.63%) |
Aug 02, 2019 | 32.76 | 32.85 | 32.09 | 32.63 | 349,653 | -0.22(-0.68%) |