Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.59 | 39.99 | 37.91 | 38.68 | 55,177 | +0.14(+0.36%) |
Oct 30, 2019 | 38.09 | 39.26 | 37.69 | 38.54 | 58,378 | +0.45(+1.18%) |
Oct 29, 2019 | 38.90 | 39.02 | 37.83 | 38.09 | 36,961 | -0.85(-2.18%) |
Oct 28, 2019 | 35.70 | 39.42 | 35.70 | 38.94 | 98,409 | +1.94(+5.24%) |
Oct 25, 2019 | 36.41 | 37.30 | 36.41 | 37.00 | 34,900 | +0.54(+1.48%) |
Oct 24, 2019 | 36.51 | 36.93 | 36.22 | 36.46 | 34,887 | -0.15(-0.41%) |
Oct 23, 2019 | 36.10 | 36.75 | 35.73 | 36.61 | 49,764 | +0.51(+1.41%) |
Oct 22, 2019 | 36.25 | 36.30 | 35.43 | 36.10 | 38,138 | -0.08(-0.22%) |
Oct 21, 2019 | 36.49 | 36.59 | 35.83 | 36.18 | 59,361 | +0.19(+0.53%) |
Oct 18, 2019 | 36.71 | 36.99 | 35.91 | 35.99 | 53,200 | -1.02(-2.76%) |
Oct 17, 2019 | 36.49 | 37.18 | 36.07 | 37.01 | 39,194 | +0.73(+2.01%) |
Oct 16, 2019 | 35.32 | 36.39 | 34.15 | 36.28 | 30,133 | +0.86(+2.43%) |
Oct 15, 2019 | 35.71 | 36.41 | 35.29 | 35.42 | 26,574 | -0.13(-0.37%) |
Oct 14, 2019 | 34.93 | 35.66 | 33.97 | 35.55 | 45,176 | +0.54(+1.54%) |
Oct 11, 2019 | 35.18 | 35.74 | 34.97 | 35.01 | 40,100 | +0.33(+0.95%) |
Oct 10, 2019 | 33.65 | 35.03 | 32.66 | 34.68 | 56,356 | +1.03(+3.06%) |
Oct 09, 2019 | 33.50 | 34.17 | 32.85 | 33.65 | 59,112 | +0.41(+1.23%) |
Oct 08, 2019 | 34.15 | 34.40 | 33.23 | 33.24 | 53,466 | -1.15(-3.34%) |
Oct 07, 2019 | 34.51 | 34.98 | 34.07 | 34.39 | 40,348 | -0.25(-0.72%) |
Oct 04, 2019 | 34.06 | 35.08 | 33.21 | 34.64 | 41,400 | +0.71(+2.09%) |
Oct 03, 2019 | 33.72 | 34.22 | 32.25 | 33.93 | 47,086 | +0.21(+0.62%) |
Oct 02, 2019 | 34.36 | 34.36 | 32.54 | 33.72 | 60,602 | -0.96(-2.77%) |
Oct 01, 2019 | 35.89 | 38.07 | 34.15 | 34.68 | 94,570 | -0.58(-1.64%) |
Sep 30, 2019 | 35.22 | 36.31 | 34.65 | 35.26 | 51,269 | -0.11(-0.31%) |
Sep 27, 2019 | 36.31 | 36.31 | 33.71 | 35.37 | 126,700 | -0.66(-1.83%) |
Sep 26, 2019 | 36.57 | 36.83 | 35.62 | 36.03 | 111,132 | -0.62(-1.69%) |
Sep 25, 2019 | 37.79 | 37.79 | 35.85 | 36.65 | 122,898 | -1.15(-3.04%) |
Sep 24, 2019 | 37.72 | 38.11 | 36.92 | 37.80 | 60,828 | +0.11(+0.29%) |
Sep 23, 2019 | 37.79 | 37.92 | 36.91 | 37.69 | 45,472 | -0.31(-0.82%) |
Sep 20, 2019 | 38.83 | 39.65 | 37.44 | 38.00 | 108,800 | -0.72(-1.86%) |
Sep 19, 2019 | 38.62 | 39.00 | 38.00 | 38.72 | 44,445 | +0.16(+0.41%) |
Sep 18, 2019 | 38.40 | 38.90 | 36.66 | 38.56 | 97,413 | +0.17(+0.44%) |
Sep 17, 2019 | 38.39 | 38.77 | 37.52 | 38.39 | 46,911 | +0.00(+0.00%) |
Sep 16, 2019 | 37.16 | 38.66 | 36.40 | 38.39 | 96,369 | +0.92(+2.46%) |
Sep 13, 2019 | 36.93 | 37.67 | 36.93 | 37.47 | 89,000 | +0.54(+1.46%) |
Sep 12, 2019 | 36.99 | 37.48 | 36.70 | 36.93 | 119,731 | +0.08(+0.22%) |
Sep 11, 2019 | 35.64 | 36.98 | 35.41 | 36.85 | 59,434 | +1.27(+3.57%) |
Sep 10, 2019 | 35.09 | 35.66 | 34.24 | 35.58 | 75,051 | +0.45(+1.28%) |
Sep 09, 2019 | 35.18 | 35.90 | 33.72 | 35.13 | 87,497 | +0.03(+0.09%) |
Sep 06, 2019 | 33.14 | 35.38 | 31.71 | 35.10 | 137,300 | +2.02(+6.11%) |
Sep 05, 2019 | 31.64 | 33.10 | 30.65 | 33.08 | 72,658 | +1.74(+5.55%) |
Sep 04, 2019 | 32.35 | 32.60 | 30.98 | 31.34 | 43,741 | -0.79(-2.46%) |
Sep 03, 2019 | 32.12 | 33.18 | 31.69 | 32.13 | 72,568 | -0.06(-0.19%) |
Aug 30, 2019 | 32.26 | 33.40 | 31.50 | 32.19 | 97,800 | +0.05(+0.16%) |
Aug 29, 2019 | 31.15 | 32.42 | 31.13 | 32.14 | 57,993 | +1.34(+4.35%) |
Aug 28, 2019 | 30.30 | 31.02 | 29.94 | 30.80 | 52,673 | +0.36(+1.18%) |
Aug 27, 2019 | 30.78 | 30.99 | 29.84 | 30.44 | 31,821 | -0.38(-1.23%) |
Aug 26, 2019 | 30.94 | 31.20 | 30.15 | 30.82 | 43,439 | +0.15(+0.49%) |
Aug 23, 2019 | 31.88 | 32.40 | 30.37 | 30.67 | 96,800 | -1.53(-4.75%) |
Aug 22, 2019 | 32.81 | 32.92 | 31.79 | 32.20 | 70,949 | -0.55(-1.68%) |
Aug 21, 2019 | 32.69 | 33.27 | 32.00 | 32.75 | 53,011 | +0.65(+2.02%) |
Aug 20, 2019 | 32.30 | 32.46 | 31.79 | 32.10 | 38,416 | -0.33(-1.02%) |
Aug 19, 2019 | 31.98 | 32.47 | 31.13 | 32.43 | 61,869 | +0.83(+2.63%) |
Aug 16, 2019 | 31.33 | 31.97 | 30.65 | 31.60 | 88,000 | +0.56(+1.80%) |
Aug 15, 2019 | 30.12 | 31.13 | 28.65 | 31.04 | 116,696 | +0.90(+2.99%) |
Aug 14, 2019 | 29.61 | 30.69 | 28.19 | 30.14 | 94,912 | -0.14(-0.46%) |
Aug 13, 2019 | 31.39 | 32.15 | 28.79 | 30.28 | 157,987 | -1.07(-3.41%) |
Aug 12, 2019 | 31.02 | 31.91 | 30.61 | 31.35 | 83,440 | +0.11(+0.35%) |
Aug 09, 2019 | 30.89 | 32.51 | 29.57 | 31.24 | 152,700 | -0.37(-1.17%) |
Aug 08, 2019 | 31.00 | 34.43 | 28.90 | 31.61 | 247,842 | -0.27(-0.85%) |
Aug 07, 2019 | 31.51 | 32.41 | 30.23 | 31.88 | 69,636 | +0.22(+0.69%) |
Aug 06, 2019 | 32.63 | 33.21 | 31.18 | 31.66 | 72,379 | -0.66(-2.04%) |
Aug 05, 2019 | 34.09 | 34.36 | 31.98 | 32.32 | 67,429 | -2.44(-7.02%) |
Aug 02, 2019 | 36.09 | 36.46 | 34.51 | 34.76 | 55,500 | -1.66(-4.56%) |