Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.11 | 35.57 | 34.24 | 34.81 | 12,438 | -0.76(-2.14%) |
Oct 30, 2019 | 34.81 | 35.57 | 34.62 | 35.57 | 5,205 | +0.84(+2.41%) |
Oct 29, 2019 | 35.22 | 36.02 | 34.72 | 34.73 | 1,583 | +0.08(+0.22%) |
Oct 28, 2019 | 35.76 | 35.87 | 34.65 | 34.65 | 7,662 | -0.61(-1.73%) |
Oct 25, 2019 | 35.83 | 35.83 | 34.88 | 35.26 | 2,786 | -0.87(-2.42%) |
Oct 24, 2019 | 36.52 | 36.52 | 35.22 | 36.14 | 3,089 | +0.04(+0.11%) |
Oct 23, 2019 | 34.69 | 36.10 | 34.69 | 36.10 | 6,490 | +1.94(+5.68%) |
Oct 22, 2019 | 36.48 | 36.48 | 34.16 | 34.16 | 6,972 | -1.98(-5.47%) |
Oct 21, 2019 | 35.60 | 36.52 | 35.60 | 36.14 | 4,166 | +0.34(+0.96%) |
Oct 18, 2019 | 35.95 | 37.01 | 35.62 | 35.79 | 3,785 | -0.15(-0.42%) |
Oct 17, 2019 | 36.94 | 37.66 | 35.95 | 35.95 | 3,434 | -1.67(-4.45%) |
Oct 16, 2019 | 35.26 | 37.62 | 35.26 | 37.62 | 5,278 | +1.94(+5.44%) |
Oct 15, 2019 | 36.21 | 36.75 | 35.34 | 35.68 | 8,447 | -0.11(-0.32%) |
Oct 14, 2019 | 35.79 | 36.16 | 35.38 | 35.79 | 5,043 | +0.57(+1.62%) |
Oct 11, 2019 | 35.38 | 36.52 | 34.81 | 35.22 | 13,486 | -0.30(-0.86%) |
Oct 10, 2019 | 35.07 | 36.02 | 34.67 | 35.53 | 6,148 | +0.23(+0.65%) |
Oct 09, 2019 | 35.76 | 36.29 | 34.92 | 35.30 | 8,585 | +0.15(+0.43%) |
Oct 08, 2019 | 36.14 | 36.21 | 35.15 | 35.15 | 8,432 | -1.26(-3.45%) |
Oct 07, 2019 | 36.82 | 36.90 | 35.95 | 36.40 | 7,138 | -0.99(-2.64%) |
Oct 04, 2019 | 35.91 | 37.47 | 35.53 | 37.39 | 15,037 | +1.07(+2.93%) |
Oct 03, 2019 | 36.25 | 37.43 | 36.06 | 36.33 | 29,229 | +0.30(+0.84%) |
Oct 02, 2019 | 37.16 | 37.16 | 35.00 | 36.02 | 21,437 | -0.76(-2.07%) |
Oct 01, 2019 | 37.66 | 37.79 | 36.33 | 36.78 | 7,722 | +0.00(+0.00%) |
Sep 30, 2019 | 35.72 | 37.16 | 35.41 | 36.78 | 10,634 | +0.84(+2.33%) |
Sep 27, 2019 | 37.85 | 38.44 | 35.95 | 35.95 | 15,247 | -1.60(-4.26%) |
Sep 26, 2019 | 37.47 | 38.45 | 36.57 | 37.54 | 17,873 | -0.19(-0.50%) |
Sep 25, 2019 | 36.08 | 37.81 | 36.06 | 37.73 | 13,041 | +1.81(+5.03%) |
Sep 24, 2019 | 36.53 | 37.24 | 35.70 | 35.93 | 10,752 | -0.34(-0.93%) |
Sep 23, 2019 | 36.38 | 37.43 | 35.51 | 36.26 | 23,537 | +0.30(+0.84%) |
Sep 20, 2019 | 36.79 | 38.00 | 35.96 | 35.96 | 8,338 | -0.60(-1.65%) |
Sep 19, 2019 | 35.89 | 36.87 | 35.44 | 36.57 | 19,037 | +0.72(+2.00%) |
Sep 18, 2019 | 36.19 | 37.43 | 34.98 | 35.85 | 9,131 | +0.83(+2.37%) |
Sep 17, 2019 | 36.00 | 36.00 | 34.95 | 35.02 | 5,065 | -1.28(-3.53%) |
Sep 16, 2019 | 35.96 | 36.45 | 35.55 | 36.30 | 6,972 | +0.68(+1.90%) |
Sep 13, 2019 | 35.70 | 36.26 | 35.06 | 35.62 | 5,257 | +0.53(+1.50%) |
Sep 12, 2019 | 34.95 | 35.77 | 34.42 | 35.10 | 6,200 | +0.08(+0.22%) |
Sep 11, 2019 | 36.53 | 36.53 | 34.42 | 35.02 | 22,168 | -1.36(-3.73%) |
Sep 10, 2019 | 35.89 | 36.87 | 34.98 | 36.38 | 12,311 | +0.23(+0.63%) |
Sep 09, 2019 | 35.13 | 37.62 | 35.06 | 36.15 | 29,259 | +1.36(+3.90%) |
Sep 06, 2019 | 33.40 | 35.74 | 33.33 | 34.80 | 18,216 | +1.66(+5.00%) |
Sep 05, 2019 | 33.14 | 33.44 | 32.76 | 33.14 | 14,933 | +0.30(+0.92%) |
Sep 04, 2019 | 32.46 | 33.29 | 32.35 | 32.84 | 29,903 | +1.13(+3.56%) |
Sep 03, 2019 | 32.95 | 33.35 | 31.63 | 31.71 | 45,025 | -1.88(-5.61%) |
Aug 30, 2019 | 34.42 | 34.65 | 33.59 | 33.59 | 10,701 | -0.87(-2.51%) |
Aug 29, 2019 | 33.97 | 34.98 | 33.46 | 34.46 | 25,753 | +0.94(+2.81%) |
Aug 28, 2019 | 34.87 | 35.00 | 33.52 | 33.52 | 6,957 | -1.62(-4.61%) |
Aug 27, 2019 | 33.89 | 35.13 | 33.52 | 35.13 | 24,188 | +1.62(+4.83%) |
Aug 26, 2019 | 34.98 | 34.98 | 33.52 | 33.52 | 7,158 | -1.13(-3.26%) |
Aug 23, 2019 | 34.27 | 34.65 | 33.93 | 34.65 | 5,072 | +0.00(+0.00%) |
Aug 22, 2019 | 33.97 | 35.47 | 33.97 | 34.65 | 19,630 | +0.83(+2.45%) |
Aug 21, 2019 | 35.93 | 35.93 | 33.82 | 33.82 | 67,743 | -1.39(-3.96%) |
Aug 20, 2019 | 34.46 | 36.23 | 34.00 | 35.21 | 14,684 | +0.79(+2.30%) |
Aug 19, 2019 | 35.77 | 35.77 | 34.42 | 34.42 | 11,695 | -0.90(-2.56%) |
Aug 16, 2019 | 34.57 | 35.32 | 33.74 | 35.32 | 4,062 | +1.13(+3.30%) |
Aug 15, 2019 | 34.04 | 34.98 | 33.70 | 34.19 | 6,490 | +0.45(+1.34%) |
Aug 14, 2019 | 34.34 | 34.42 | 33.70 | 33.74 | 3,750 | -1.28(-3.66%) |
Aug 13, 2019 | 32.95 | 35.02 | 32.95 | 35.02 | 4,250 | +2.07(+6.29%) |
Aug 12, 2019 | 33.48 | 34.57 | 32.95 | 32.95 | 17,485 | -0.98(-2.89%) |
Aug 09, 2019 | 35.17 | 35.17 | 33.70 | 33.93 | 6,346 | -1.32(-3.74%) |
Aug 08, 2019 | 34.00 | 35.32 | 33.52 | 35.25 | 11,187 | +1.77(+5.29%) |
Aug 07, 2019 | 33.74 | 35.21 | 32.76 | 33.48 | 13,424 | -0.19(-0.56%) |
Aug 06, 2019 | 34.83 | 35.70 | 33.59 | 33.67 | 8,471 | -0.53(-1.54%) |
Aug 05, 2019 | 33.97 | 35.44 | 32.99 | 34.19 | 76,786 | +0.08(+0.22%) |
Aug 02, 2019 | 34.65 | 35.21 | 33.97 | 34.12 | 13,888 | -0.34(-0.98%) |