Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.45 | 35.49 | 33.57 | 35.46 | 549,323 | +0.56(+1.60%) |
Oct 30, 2019 | 34.89 | 35.26 | 34.09 | 34.90 | 347,448 | +0.03(+0.09%) |
Oct 29, 2019 | 35.09 | 35.29 | 34.84 | 34.87 | 359,713 | -0.24(-0.68%) |
Oct 28, 2019 | 35.03 | 35.57 | 34.92 | 35.11 | 195,919 | +0.13(+0.37%) |
Oct 25, 2019 | 35.22 | 35.62 | 34.96 | 34.98 | 200,300 | -0.33(-0.93%) |
Oct 24, 2019 | 36.11 | 36.11 | 35.18 | 35.31 | 198,361 | -0.58(-1.62%) |
Oct 23, 2019 | 35.97 | 36.38 | 35.46 | 35.89 | 199,516 | -0.16(-0.44%) |
Oct 22, 2019 | 35.32 | 36.32 | 35.07 | 36.05 | 193,710 | +0.73(+2.07%) |
Oct 21, 2019 | 34.95 | 35.71 | 34.92 | 35.32 | 158,036 | +0.71(+2.05%) |
Oct 18, 2019 | 35.41 | 35.48 | 34.06 | 34.61 | 337,200 | -0.99(-2.78%) |
Oct 17, 2019 | 34.90 | 35.86 | 34.80 | 35.60 | 403,831 | +0.91(+2.62%) |
Oct 16, 2019 | 34.46 | 34.96 | 34.46 | 34.69 | 212,372 | +0.27(+0.78%) |
Oct 15, 2019 | 35.11 | 35.22 | 34.34 | 34.42 | 446,681 | -0.56(-1.60%) |
Oct 14, 2019 | 35.22 | 35.56 | 34.89 | 34.98 | 254,696 | -0.32(-0.91%) |
Oct 11, 2019 | 36.35 | 36.46 | 35.21 | 35.30 | 504,700 | -0.51(-1.42%) |
Oct 10, 2019 | 35.56 | 36.19 | 35.26 | 35.81 | 230,786 | +0.31(+0.87%) |
Oct 09, 2019 | 34.93 | 35.54 | 34.64 | 35.50 | 174,435 | +0.92(+2.66%) |
Oct 08, 2019 | 35.40 | 35.57 | 34.45 | 34.58 | 444,543 | -1.16(-3.25%) |
Oct 07, 2019 | 34.99 | 36.13 | 34.87 | 35.74 | 474,329 | +0.54(+1.53%) |
Oct 04, 2019 | 34.40 | 35.24 | 34.33 | 35.20 | 251,200 | +0.82(+2.39%) |
Oct 03, 2019 | 33.52 | 34.40 | 33.44 | 34.38 | 213,443 | +0.63(+1.87%) |
Oct 02, 2019 | 33.76 | 34.23 | 33.34 | 33.75 | 209,997 | -0.26(-0.76%) |
Oct 01, 2019 | 34.83 | 35.22 | 33.77 | 34.01 | 267,407 | -0.68(-1.96%) |
Sep 30, 2019 | 34.26 | 35.03 | 34.26 | 34.69 | 288,639 | +0.34(+0.99%) |
Sep 27, 2019 | 34.89 | 35.27 | 34.22 | 34.35 | 488,000 | -0.40(-1.15%) |
Sep 26, 2019 | 35.14 | 35.17 | 34.40 | 34.75 | 258,414 | -0.38(-1.08%) |
Sep 25, 2019 | 34.45 | 35.23 | 34.45 | 35.13 | 230,568 | +0.58(+1.68%) |
Sep 24, 2019 | 34.91 | 34.99 | 34.49 | 34.55 | 301,435 | -0.20(-0.58%) |
Sep 23, 2019 | 33.51 | 34.91 | 33.51 | 34.75 | 333,401 | +1.05(+3.12%) |
Sep 20, 2019 | 33.44 | 34.17 | 33.41 | 33.70 | 1,007,300 | +0.35(+1.05%) |
Sep 19, 2019 | 33.31 | 33.66 | 33.07 | 33.35 | 474,040 | +0.08(+0.24%) |
Sep 18, 2019 | 34.50 | 34.70 | 33.18 | 33.27 | 469,970 | -1.00(-2.92%) |
Sep 17, 2019 | 35.05 | 35.05 | 33.95 | 34.27 | 528,239 | -0.68(-1.95%) |
Sep 16, 2019 | 35.80 | 35.98 | 34.87 | 34.95 | 561,149 | -1.04(-2.89%) |
Sep 13, 2019 | 35.58 | 36.17 | 35.36 | 35.99 | 484,400 | +0.67(+1.90%) |
Sep 12, 2019 | 36.85 | 36.94 | 35.28 | 35.32 | 615,554 | -1.48(-4.02%) |
Sep 11, 2019 | 34.75 | 36.81 | 34.50 | 36.80 | 738,889 | +2.12(+6.11%) |
Sep 10, 2019 | 33.00 | 34.70 | 32.62 | 34.68 | 415,139 | +1.54(+4.65%) |
Sep 09, 2019 | 32.70 | 33.15 | 32.21 | 33.14 | 323,951 | +0.60(+1.84%) |
Sep 06, 2019 | 32.26 | 32.74 | 32.19 | 32.54 | 426,700 | +0.24(+0.74%) |
Sep 05, 2019 | 31.86 | 32.50 | 31.58 | 32.30 | 339,404 | +0.72(+2.28%) |
Sep 04, 2019 | 32.16 | 32.46 | 31.26 | 31.58 | 338,424 | -0.37(-1.16%) |
Sep 03, 2019 | 31.69 | 32.07 | 31.56 | 31.95 | 452,893 | +0.07(+0.22%) |
Aug 30, 2019 | 31.87 | 31.89 | 31.43 | 31.88 | 299,600 | +0.17(+0.54%) |
Aug 29, 2019 | 31.62 | 31.82 | 31.54 | 31.71 | 260,212 | +0.40(+1.28%) |
Aug 28, 2019 | 31.16 | 31.63 | 30.76 | 31.31 | 289,793 | -0.08(-0.25%) |
Aug 27, 2019 | 32.28 | 32.35 | 31.38 | 31.39 | 274,050 | -0.68(-2.12%) |
Aug 26, 2019 | 32.15 | 32.20 | 31.87 | 32.07 | 181,062 | +0.27(+0.85%) |
Aug 23, 2019 | 32.81 | 33.02 | 31.52 | 31.80 | 301,800 | -1.17(-3.55%) |
Aug 22, 2019 | 32.84 | 33.08 | 32.64 | 32.97 | 307,195 | +0.19(+0.58%) |
Aug 21, 2019 | 32.96 | 33.05 | 32.57 | 32.78 | 208,296 | +0.24(+0.74%) |
Aug 20, 2019 | 32.48 | 32.75 | 32.17 | 32.54 | 478,583 | -0.02(-0.06%) |
Aug 19, 2019 | 33.27 | 33.37 | 32.48 | 32.56 | 372,039 | -0.35(-1.06%) |
Aug 16, 2019 | 32.91 | 33.18 | 32.78 | 32.91 | 258,800 | +0.11(+0.34%) |
Aug 15, 2019 | 32.43 | 32.94 | 32.23 | 32.80 | 232,390 | +0.36(+1.11%) |
Aug 14, 2019 | 32.74 | 32.90 | 32.28 | 32.44 | 209,725 | -0.73(-2.20%) |
Aug 13, 2019 | 33.22 | 34.02 | 32.99 | 33.17 | 266,689 | -0.23(-0.69%) |
Aug 12, 2019 | 33.86 | 34.28 | 33.29 | 33.40 | 359,839 | -0.57(-1.68%) |
Aug 09, 2019 | 33.40 | 33.98 | 33.13 | 33.97 | 372,700 | +0.59(+1.77%) |
Aug 08, 2019 | 32.92 | 33.54 | 32.91 | 33.38 | 699,412 | +0.79(+2.42%) |
Aug 07, 2019 | 32.29 | 32.96 | 31.82 | 32.59 | 411,527 | -0.07(-0.21%) |
Aug 06, 2019 | 32.60 | 33.19 | 32.16 | 32.66 | 427,864 | +0.06(+0.18%) |
Aug 05, 2019 | 33.03 | 33.27 | 32.03 | 32.60 | 542,258 | -0.94(-2.80%) |
Aug 02, 2019 | 33.49 | 34.40 | 33.19 | 33.54 | 465,600 | -0.09(-0.27%) |