Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.06 | 36.22 | 33.70 | 35.56 | 225,969 | +1.32(+3.86%) |
Oct 30, 2019 | 33.40 | 34.27 | 32.88 | 34.24 | 242,556 | +0.87(+2.61%) |
Oct 29, 2019 | 33.50 | 33.63 | 32.67 | 33.37 | 255,862 | -0.10(-0.30%) |
Oct 28, 2019 | 33.78 | 34.19 | 33.11 | 33.47 | 527,238 | -0.26(-0.77%) |
Oct 25, 2019 | 33.44 | 33.84 | 33.07 | 33.73 | 148,300 | +0.08(+0.24%) |
Oct 24, 2019 | 33.55 | 34.03 | 33.30 | 33.65 | 201,010 | +0.13(+0.39%) |
Oct 23, 2019 | 34.47 | 34.70 | 32.95 | 33.52 | 233,097 | -0.84(-2.44%) |
Oct 22, 2019 | 35.82 | 36.41 | 34.31 | 34.36 | 181,696 | -1.66(-4.61%) |
Oct 21, 2019 | 36.18 | 36.70 | 35.66 | 36.02 | 153,969 | +0.13(+0.36%) |
Oct 18, 2019 | 36.87 | 37.36 | 35.19 | 35.89 | 479,500 | -1.17(-3.16%) |
Oct 17, 2019 | 36.50 | 38.24 | 36.36 | 37.06 | 208,869 | +1.03(+2.86%) |
Oct 16, 2019 | 36.73 | 36.73 | 35.95 | 36.03 | 281,318 | -1.01(-2.73%) |
Oct 15, 2019 | 37.40 | 37.77 | 36.72 | 37.04 | 187,283 | +0.07(+0.19%) |
Oct 14, 2019 | 35.03 | 37.20 | 35.03 | 36.97 | 161,326 | +1.95(+5.57%) |
Oct 11, 2019 | 35.63 | 35.85 | 34.77 | 35.02 | 195,100 | -0.33(-0.93%) |
Oct 10, 2019 | 35.08 | 35.46 | 34.14 | 35.35 | 249,300 | -0.01(-0.03%) |
Oct 09, 2019 | 35.88 | 35.94 | 35.13 | 35.36 | 134,511 | -0.12(-0.34%) |
Oct 08, 2019 | 35.97 | 36.83 | 35.18 | 35.48 | 102,127 | -0.65(-1.80%) |
Oct 07, 2019 | 35.49 | 36.54 | 35.13 | 36.13 | 115,632 | +0.67(+1.89%) |
Oct 04, 2019 | 35.73 | 36.28 | 35.39 | 35.46 | 144,100 | -0.01(-0.03%) |
Oct 03, 2019 | 34.37 | 35.76 | 33.69 | 35.47 | 340,956 | +1.17(+3.41%) |
Oct 02, 2019 | 33.75 | 34.83 | 32.70 | 34.30 | 465,500 | +0.26(+0.76%) |
Oct 01, 2019 | 34.21 | 34.67 | 33.80 | 34.04 | 542,603 | +0.06(+0.18%) |
Sep 30, 2019 | 35.27 | 35.27 | 33.53 | 33.98 | 267,726 | -1.30(-3.68%) |
Sep 27, 2019 | 35.00 | 35.43 | 34.68 | 35.28 | 703,900 | +0.80(+2.32%) |
Sep 26, 2019 | 35.07 | 35.55 | 33.66 | 34.48 | 209,878 | -0.54(-1.54%) |
Sep 25, 2019 | 35.45 | 36.20 | 33.66 | 35.02 | 603,650 | -0.69(-1.93%) |
Sep 24, 2019 | 37.75 | 37.79 | 35.51 | 35.71 | 298,499 | -1.94(-5.15%) |
Sep 23, 2019 | 38.02 | 39.34 | 37.13 | 37.65 | 166,375 | -0.45(-1.18%) |
Sep 20, 2019 | 39.19 | 39.45 | 37.69 | 38.10 | 217,700 | -1.25(-3.18%) |
Sep 19, 2019 | 39.04 | 39.57 | 38.83 | 39.35 | 155,509 | +0.43(+1.10%) |
Sep 18, 2019 | 39.67 | 39.67 | 38.14 | 38.92 | 155,521 | -0.61(-1.54%) |
Sep 17, 2019 | 38.07 | 39.73 | 37.64 | 39.53 | 239,813 | +1.31(+3.43%) |
Sep 16, 2019 | 37.94 | 39.09 | 37.28 | 38.22 | 212,304 | +0.12(+0.31%) |
Sep 13, 2019 | 39.15 | 39.54 | 37.88 | 38.10 | 253,700 | -0.99(-2.53%) |
Sep 12, 2019 | 37.69 | 39.47 | 37.59 | 39.09 | 391,287 | +1.90(+5.11%) |
Sep 11, 2019 | 36.78 | 37.27 | 36.50 | 37.19 | 239,431 | +0.31(+0.84%) |
Sep 10, 2019 | 36.84 | 37.75 | 35.58 | 36.88 | 316,101 | -0.31(-0.83%) |
Sep 09, 2019 | 38.92 | 39.08 | 36.77 | 37.19 | 500,956 | -1.52(-3.93%) |
Sep 06, 2019 | 38.75 | 40.00 | 38.39 | 38.71 | 751,200 | -0.01(-0.03%) |
Sep 05, 2019 | 40.24 | 40.85 | 37.01 | 38.72 | 1,534,470 | -2.47(-6.00%) |
Sep 04, 2019 | 41.81 | 42.19 | 41.11 | 41.19 | 344,824 | -0.03(-0.07%) |
Sep 03, 2019 | 40.60 | 42.76 | 40.60 | 41.22 | 410,589 | +0.53(+1.30%) |
Aug 30, 2019 | 40.86 | 41.22 | 40.06 | 40.69 | 225,100 | -0.55(-1.33%) |
Aug 29, 2019 | 39.30 | 41.58 | 39.23 | 41.24 | 228,326 | +2.10(+5.37%) |
Aug 28, 2019 | 39.50 | 39.70 | 39.03 | 39.14 | 151,905 | -0.18(-0.46%) |
Aug 27, 2019 | 39.25 | 39.80 | 38.93 | 39.32 | 159,043 | +0.06(+0.15%) |
Aug 26, 2019 | 41.84 | 41.98 | 38.88 | 39.26 | 348,196 | -1.23(-3.04%) |
Aug 23, 2019 | 40.36 | 42.05 | 39.79 | 40.49 | 753,400 | +1.25(+3.19%) |
Aug 22, 2019 | 39.16 | 39.43 | 38.83 | 39.24 | 144,293 | +0.07(+0.18%) |
Aug 21, 2019 | 39.37 | 39.95 | 39.01 | 39.17 | 129,424 | -0.17(-0.43%) |
Aug 20, 2019 | 39.90 | 40.23 | 39.10 | 39.34 | 183,566 | -0.62(-1.55%) |
Aug 19, 2019 | 40.50 | 40.92 | 39.76 | 39.96 | 143,866 | -0.20(-0.50%) |
Aug 16, 2019 | 38.58 | 40.29 | 38.54 | 40.16 | 211,800 | +1.05(+2.68%) |
Aug 15, 2019 | 39.90 | 39.90 | 38.87 | 39.11 | 317,236 | -0.84(-2.10%) |
Aug 14, 2019 | 39.31 | 40.09 | 38.65 | 39.95 | 204,960 | +0.43(+1.09%) |
Aug 13, 2019 | 39.00 | 40.85 | 38.69 | 39.52 | 433,758 | +1.02(+2.65%) |
Aug 12, 2019 | 39.04 | 39.35 | 37.62 | 38.50 | 163,386 | -0.92(-2.33%) |
Aug 09, 2019 | 38.35 | 40.30 | 38.00 | 39.42 | 459,200 | +1.34(+3.52%) |
Aug 08, 2019 | 38.84 | 39.10 | 36.48 | 38.08 | 1,213,953 | +6.04(+18.85%) |
Aug 07, 2019 | 33.66 | 34.58 | 31.61 | 32.04 | 1,009,931 | -1.91(-5.63%) |
Aug 06, 2019 | 32.29 | 34.00 | 32.01 | 33.95 | 318,744 | +2.03(+6.36%) |
Aug 05, 2019 | 31.99 | 32.65 | 31.14 | 31.92 | 234,452 | -0.33(-1.02%) |
Aug 02, 2019 | 32.91 | 33.88 | 31.64 | 32.25 | 231,900 | -0.80(-2.42%) |