Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.03 | 34.11 | 33.44 | 33.99 | 981,465 | -0.12(-0.34%) |
Oct 30, 2019 | 33.55 | 34.14 | 33.36 | 34.11 | 724,430 | +0.47(+1.40%) |
Oct 29, 2019 | 34.34 | 34.51 | 33.62 | 33.64 | 1,077,693 | -0.88(-2.54%) |
Oct 28, 2019 | 34.58 | 34.89 | 34.34 | 34.51 | 1,211,744 | +0.19(+0.55%) |
Oct 25, 2019 | 33.77 | 34.73 | 33.73 | 34.32 | 1,486,087 | +0.61(+1.80%) |
Oct 24, 2019 | 35.59 | 36.06 | 32.85 | 33.72 | 3,980,767 | -0.44(-1.30%) |
Oct 23, 2019 | 33.66 | 34.29 | 33.13 | 34.16 | 1,782,380 | +0.47(+1.40%) |
Oct 22, 2019 | 34.08 | 34.22 | 33.07 | 33.69 | 1,584,320 | -0.59(-1.72%) |
Oct 21, 2019 | 33.82 | 34.82 | 33.73 | 34.28 | 1,593,798 | +1.00(+2.99%) |
Oct 18, 2019 | 33.14 | 33.47 | 32.92 | 33.28 | 1,867,664 | +0.01(+0.03%) |
Oct 17, 2019 | 33.03 | 33.59 | 32.76 | 33.27 | 1,302,904 | +0.65(+2.00%) |
Oct 16, 2019 | 33.62 | 33.88 | 32.44 | 32.62 | 1,728,609 | -0.76(-2.28%) |
Oct 15, 2019 | 32.42 | 33.44 | 31.99 | 33.38 | 2,638,803 | +0.96(+2.96%) |
Oct 14, 2019 | 32.54 | 32.79 | 31.97 | 32.42 | 1,152,149 | -0.20(-0.61%) |
Oct 11, 2019 | 32.12 | 34.21 | 32.12 | 32.62 | 3,596,754 | +1.86(+6.06%) |
Oct 10, 2019 | 30.35 | 30.98 | 29.96 | 30.76 | 1,682,227 | +0.26(+0.86%) |
Oct 09, 2019 | 30.36 | 30.75 | 30.19 | 30.50 | 1,935,793 | +0.54(+1.81%) |
Oct 08, 2019 | 30.53 | 30.70 | 29.93 | 29.95 | 1,506,956 | -0.84(-2.73%) |
Oct 07, 2019 | 31.12 | 31.18 | 30.68 | 30.79 | 1,391,781 | +0.04(+0.12%) |
Oct 04, 2019 | 30.41 | 30.79 | 30.09 | 30.76 | 1,346,517 | +0.32(+1.04%) |
Oct 03, 2019 | 31.45 | 31.45 | 29.84 | 30.44 | 2,350,116 | -0.96(-3.05%) |
Oct 02, 2019 | 32.04 | 32.09 | 30.81 | 31.40 | 1,620,705 | -1.07(-3.29%) |
Oct 01, 2019 | 33.11 | 33.70 | 32.30 | 32.47 | 741,906 | -0.38(-1.16%) |
Sep 30, 2019 | 33.03 | 33.21 | 32.54 | 32.85 | 907,187 | -0.01(-0.03%) |
Sep 27, 2019 | 33.74 | 34.01 | 32.73 | 32.86 | 681,381 | -0.64(-1.92%) |
Sep 26, 2019 | 33.55 | 33.59 | 32.90 | 33.50 | 583,642 | +0.06(+0.19%) |
Sep 25, 2019 | 33.59 | 33.80 | 33.21 | 33.44 | 886,483 | +0.38(+1.15%) |
Sep 24, 2019 | 34.04 | 34.04 | 32.72 | 33.06 | 887,685 | -0.66(-1.96%) |
Sep 23, 2019 | 33.40 | 33.94 | 33.16 | 33.72 | 1,270,257 | -0.70(-2.02%) |
Sep 20, 2019 | 34.33 | 34.73 | 34.09 | 34.41 | 1,015,551 | +0.10(+0.29%) |
Sep 19, 2019 | 34.65 | 34.76 | 34.12 | 34.31 | 1,148,585 | -0.33(-0.97%) |
Sep 18, 2019 | 34.88 | 35.11 | 34.16 | 34.65 | 1,438,140 | -0.36(-1.03%) |
Sep 17, 2019 | 34.41 | 35.62 | 34.28 | 35.01 | 1,045,753 | +0.28(+0.81%) |
Sep 16, 2019 | 33.93 | 35.03 | 33.77 | 34.73 | 847,846 | -0.34(-0.98%) |
Sep 13, 2019 | 35.36 | 35.82 | 34.88 | 35.08 | 963,834 | +0.44(+1.28%) |
Sep 12, 2019 | 35.08 | 35.29 | 34.52 | 34.63 | 846,577 | -0.43(-1.24%) |
Sep 11, 2019 | 34.50 | 35.28 | 34.11 | 35.07 | 1,295,399 | +0.79(+2.30%) |
Sep 10, 2019 | 32.60 | 34.31 | 32.26 | 34.28 | 1,330,113 | +1.57(+4.81%) |
Sep 09, 2019 | 32.21 | 32.82 | 31.25 | 32.70 | 3,060,016 | -0.83(-2.48%) |
Sep 06, 2019 | 34.16 | 34.19 | 33.44 | 33.54 | 780,836 | -0.24(-0.70%) |
Sep 05, 2019 | 32.88 | 33.95 | 32.82 | 33.77 | 911,852 | +1.08(+3.29%) |
Sep 04, 2019 | 32.92 | 32.94 | 31.75 | 32.70 | 1,732,277 | +0.04(+0.11%) |
Sep 03, 2019 | 33.39 | 33.41 | 32.51 | 32.66 | 1,298,907 | -1.31(-3.86%) |
Aug 30, 2019 | 34.51 | 34.73 | 33.90 | 33.97 | 892,447 | -0.24(-0.71%) |
Aug 29, 2019 | 33.75 | 34.29 | 33.75 | 34.22 | 540,318 | +0.75(+2.24%) |
Aug 28, 2019 | 32.58 | 33.62 | 32.48 | 33.46 | 915,124 | +0.86(+2.64%) |
Aug 27, 2019 | 34.04 | 34.09 | 32.58 | 32.60 | 1,370,820 | -1.38(-4.05%) |
Aug 26, 2019 | 34.44 | 34.52 | 33.74 | 33.98 | 688,141 | -0.16(-0.48%) |
Aug 23, 2019 | 34.92 | 35.50 | 34.03 | 34.14 | 736,523 | -0.97(-2.76%) |
Aug 22, 2019 | 35.22 | 35.41 | 34.83 | 35.11 | 813,484 | +0.25(+0.73%) |
Aug 21, 2019 | 34.93 | 35.11 | 34.69 | 34.86 | 570,944 | -0.07(-0.21%) |
Aug 20, 2019 | 34.89 | 35.13 | 34.66 | 34.93 | 446,802 | +0.01(+0.03%) |
Aug 19, 2019 | 35.27 | 35.45 | 34.89 | 34.92 | 583,214 | +0.17(+0.49%) |
Aug 16, 2019 | 34.02 | 34.79 | 33.85 | 34.75 | 590,766 | +0.99(+2.92%) |
Aug 15, 2019 | 33.86 | 34.31 | 33.58 | 33.76 | 701,445 | -0.14(-0.43%) |
Aug 14, 2019 | 34.52 | 34.60 | 33.66 | 33.91 | 1,084,958 | -1.33(-3.78%) |
Aug 13, 2019 | 35.18 | 36.12 | 34.94 | 35.24 | 798,325 | -0.06(-0.18%) |
Aug 12, 2019 | 35.80 | 35.87 | 35.17 | 35.30 | 844,022 | -0.87(-2.40%) |
Aug 09, 2019 | 36.65 | 36.93 | 35.96 | 36.17 | 1,112,576 | -0.78(-2.11%) |
Aug 08, 2019 | 37.03 | 37.26 | 36.62 | 36.95 | 1,069,982 | +0.03(+0.07%) |
Aug 07, 2019 | 36.74 | 37.37 | 36.46 | 36.92 | 793,081 | -0.45(-1.21%) |
Aug 06, 2019 | 37.74 | 37.92 | 36.97 | 37.37 | 826,103 | -0.05(-0.15%) |
Aug 05, 2019 | 37.64 | 38.12 | 36.57 | 37.43 | 1,525,638 | -0.68(-1.78%) |
Aug 02, 2019 | 37.94 | 38.41 | 37.78 | 38.11 | 983,504 | -0.24(-0.61%) |