Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.25 | 35.25 | 34.92 | 35.19 | 313,133 | -0.19(-0.54%) |
Oct 30, 2019 | 35.42 | 35.44 | 35.20 | 35.39 | 91,600 | -0.02(-0.06%) |
Oct 29, 2019 | 35.28 | 35.52 | 35.27 | 35.41 | 74,346 | +0.09(+0.24%) |
Oct 28, 2019 | 35.19 | 35.39 | 35.19 | 35.32 | 35,694 | +0.26(+0.74%) |
Oct 25, 2019 | 34.67 | 35.09 | 34.67 | 35.07 | 50,099 | +0.37(+1.08%) |
Oct 24, 2019 | 34.75 | 34.81 | 34.58 | 34.69 | 43,214 | +0.08(+0.23%) |
Oct 23, 2019 | 34.49 | 34.62 | 34.46 | 34.61 | 41,031 | +0.03(+0.09%) |
Oct 22, 2019 | 34.62 | 34.78 | 34.51 | 34.58 | 61,707 | +0.15(+0.44%) |
Oct 21, 2019 | 34.26 | 34.44 | 34.26 | 34.43 | 62,439 | +0.33(+0.96%) |
Oct 18, 2019 | 34.06 | 34.20 | 34.01 | 34.10 | 41,954 | -0.06(-0.17%) |
Oct 17, 2019 | 34.20 | 34.32 | 34.07 | 34.16 | 43,953 | +0.07(+0.20%) |
Oct 16, 2019 | 34.18 | 34.30 | 34.09 | 34.09 | 38,133 | -0.07(-0.21%) |
Oct 15, 2019 | 33.93 | 34.29 | 33.87 | 34.16 | 46,909 | +0.39(+1.14%) |
Oct 14, 2019 | 33.71 | 33.84 | 33.71 | 33.78 | 30,106 | -0.03(-0.08%) |
Oct 11, 2019 | 33.79 | 34.16 | 33.79 | 33.81 | 154,316 | +0.42(+1.26%) |
Oct 10, 2019 | 33.12 | 33.52 | 33.12 | 33.38 | 256,613 | +0.29(+0.87%) |
Oct 09, 2019 | 33.03 | 33.22 | 33.01 | 33.10 | 260,837 | +0.27(+0.82%) |
Oct 08, 2019 | 33.12 | 33.23 | 32.80 | 32.83 | 117,364 | -0.57(-1.72%) |
Oct 07, 2019 | 33.46 | 33.65 | 33.40 | 33.40 | 137,373 | -0.13(-0.39%) |
Oct 04, 2019 | 33.12 | 33.55 | 33.12 | 33.53 | 132,669 | +0.44(+1.34%) |
Oct 03, 2019 | 32.91 | 33.09 | 32.55 | 33.09 | 186,980 | +0.14(+0.44%) |
Oct 02, 2019 | 33.46 | 33.46 | 32.86 | 32.94 | 107,366 | -0.66(-1.97%) |
Oct 01, 2019 | 34.41 | 34.41 | 33.60 | 33.61 | 65,726 | -0.74(-2.17%) |
Sep 30, 2019 | 34.31 | 34.45 | 34.30 | 34.35 | 59,331 | +0.10(+0.29%) |
Sep 27, 2019 | 34.36 | 34.47 | 34.10 | 34.25 | 71,523 | -0.01(-0.03%) |
Sep 26, 2019 | 34.43 | 34.43 | 34.17 | 34.26 | 70,050 | -0.19(-0.55%) |
Sep 25, 2019 | 34.26 | 34.50 | 34.15 | 34.45 | 59,940 | +0.18(+0.52%) |
Sep 24, 2019 | 34.77 | 34.77 | 34.22 | 34.27 | 113,373 | -0.35(-1.01%) |
Sep 23, 2019 | 34.50 | 34.71 | 34.48 | 34.62 | 58,570 | +0.01(+0.02%) |
Sep 20, 2019 | 34.75 | 34.87 | 34.59 | 34.61 | 37,785 | -0.03(-0.08%) |
Sep 19, 2019 | 34.72 | 34.87 | 34.64 | 34.64 | 36,723 | -0.05(-0.15%) |
Sep 18, 2019 | 34.66 | 34.71 | 34.49 | 34.69 | 47,575 | -0.02(-0.05%) |
Sep 17, 2019 | 34.60 | 34.71 | 34.52 | 34.71 | 66,611 | +0.01(+0.03%) |
Sep 16, 2019 | 34.64 | 34.72 | 34.60 | 34.70 | 31,955 | -0.17(-0.49%) |
Sep 13, 2019 | 34.88 | 34.98 | 34.83 | 34.87 | 55,837 | +0.11(+0.31%) |
Sep 12, 2019 | 34.76 | 34.89 | 34.56 | 34.77 | 69,515 | -0.02(-0.05%) |
Sep 11, 2019 | 34.54 | 34.78 | 34.38 | 34.78 | 61,380 | +0.35(+1.01%) |
Sep 10, 2019 | 34.21 | 34.44 | 34.19 | 34.44 | 56,987 | +0.21(+0.63%) |
Sep 09, 2019 | 33.90 | 34.25 | 33.90 | 34.22 | 61,684 | +0.44(+1.29%) |
Sep 06, 2019 | 33.75 | 33.84 | 33.66 | 33.78 | 67,497 | +0.09(+0.28%) |
Sep 05, 2019 | 33.41 | 33.91 | 33.41 | 33.69 | 70,173 | +0.56(+1.68%) |
Sep 04, 2019 | 33.04 | 33.15 | 33.03 | 33.13 | 36,837 | +0.33(+1.01%) |
Sep 03, 2019 | 32.74 | 32.83 | 32.58 | 32.80 | 67,940 | -0.13(-0.41%) |
Aug 30, 2019 | 33.03 | 33.07 | 32.85 | 32.94 | 90,258 | +0.13(+0.41%) |
Aug 29, 2019 | 32.72 | 32.88 | 32.59 | 32.80 | 71,043 | +0.36(+1.11%) |
Aug 28, 2019 | 32.13 | 32.45 | 32.13 | 32.44 | 71,085 | +0.20(+0.62%) |
Aug 27, 2019 | 32.49 | 32.55 | 32.17 | 32.24 | 57,243 | -0.07(-0.22%) |
Aug 26, 2019 | 32.21 | 32.34 | 32.12 | 32.31 | 132,946 | +0.37(+1.14%) |
Aug 23, 2019 | 32.64 | 32.82 | 31.85 | 31.95 | 47,203 | -0.89(-2.72%) |
Aug 22, 2019 | 32.87 | 32.97 | 32.70 | 32.84 | 61,481 | +0.05(+0.16%) |
Aug 21, 2019 | 32.77 | 32.82 | 32.71 | 32.79 | 102,869 | +0.30(+0.94%) |
Aug 20, 2019 | 32.57 | 32.75 | 32.46 | 32.48 | 41,827 | -0.27(-0.82%) |
Aug 19, 2019 | 32.75 | 32.82 | 32.69 | 32.75 | 35,946 | +0.37(+1.16%) |
Aug 16, 2019 | 32.09 | 32.43 | 32.09 | 32.38 | 85,661 | +0.47(+1.48%) |
Aug 15, 2019 | 31.91 | 31.99 | 31.64 | 31.90 | 79,064 | +0.12(+0.36%) |
Aug 14, 2019 | 32.22 | 32.28 | 31.76 | 31.79 | 78,691 | -0.91(-2.78%) |
Aug 13, 2019 | 32.24 | 32.93 | 32.21 | 32.70 | 112,355 | +0.43(+1.33%) |
Aug 12, 2019 | 32.35 | 32.46 | 32.15 | 32.27 | 120,821 | -0.27(-0.83%) |
Aug 09, 2019 | 32.58 | 32.71 | 32.32 | 32.54 | 92,613 | -0.16(-0.49%) |
Aug 08, 2019 | 32.30 | 32.72 | 32.29 | 32.70 | 73,678 | +0.47(+1.47%) |
Aug 07, 2019 | 31.91 | 32.30 | 31.63 | 32.22 | 164,100 | -0.01(-0.03%) |
Aug 06, 2019 | 32.06 | 32.27 | 31.82 | 32.23 | 53,932 | +0.33(+1.03%) |
Aug 05, 2019 | 32.36 | 32.36 | 31.70 | 31.90 | 104,651 | -0.88(-2.69%) |
Aug 02, 2019 | 32.91 | 32.95 | 32.67 | 32.79 | 88,913 | -0.28(-0.84%) |