Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.56 | 35.56 | 35.16 | 35.27 | 2,212 | -0.34(-0.95%) |
Oct 30, 2019 | 36.28 | 36.58 | 35.51 | 35.62 | 1,188 | -0.61(-1.70%) |
Oct 29, 2019 | 34.79 | 36.65 | 34.62 | 36.23 | 34,252 | +1.18(+3.38%) |
Oct 28, 2019 | 35.55 | 35.55 | 35.05 | 35.05 | 2,434 | -0.11(-0.32%) |
Oct 25, 2019 | 35.29 | 35.29 | 35.09 | 35.16 | 1,300 | +0.03(+0.07%) |
Oct 24, 2019 | 35.40 | 35.40 | 35.12 | 35.13 | 28,830 | +0.16(+0.47%) |
Oct 23, 2019 | 34.72 | 35.14 | 34.49 | 34.97 | 1,010 | +0.31(+0.88%) |
Oct 22, 2019 | 35.74 | 35.74 | 34.58 | 34.66 | 7,004 | -0.60(-1.69%) |
Oct 21, 2019 | 34.89 | 35.62 | 34.62 | 35.26 | 3,033 | +0.45(+1.30%) |
Oct 18, 2019 | 34.69 | 34.86 | 34.63 | 34.81 | 3,600 | +0.22(+0.63%) |
Oct 17, 2019 | 34.43 | 34.70 | 34.43 | 34.59 | 1,576 | +0.15(+0.44%) |
Oct 16, 2019 | 34.58 | 34.75 | 34.37 | 34.44 | 1,406 | -0.17(-0.49%) |
Oct 15, 2019 | 34.49 | 34.69 | 34.40 | 34.61 | 2,790 | +0.11(+0.32%) |
Oct 14, 2019 | 34.50 | 34.50 | 34.50 | 50 | +0.00(+0.00%) | |
Oct 11, 2019 | 34.56 | 35.07 | 33.99 | 34.50 | 15,100 | +1.00(+2.98%) |
Oct 10, 2019 | 32.70 | 33.56 | 32.70 | 33.50 | 1,660 | +0.54(+1.65%) |
Oct 09, 2019 | 32.28 | 33.00 | 32.28 | 32.96 | 2,242 | +0.46(+1.42%) |
Oct 08, 2019 | 32.52 | 32.52 | 32.30 | 32.50 | 910 | +0.02(+0.06%) |
Oct 07, 2019 | 32.34 | 32.55 | 32.26 | 32.48 | 4,704 | +0.02(+0.05%) |
Oct 04, 2019 | 32.36 | 32.60 | 32.36 | 32.46 | 1,400 | +0.30(+0.94%) |
Oct 03, 2019 | 31.62 | 32.21 | 31.62 | 32.16 | 3,538 | +0.30(+0.94%) |
Oct 02, 2019 | 31.59 | 32.31 | 31.57 | 31.86 | 5,163 | -0.57(-1.77%) |
Oct 01, 2019 | 32.80 | 33.11 | 32.25 | 32.43 | 3,602 | -0.23(-0.69%) |
Sep 30, 2019 | 32.59 | 32.72 | 32.59 | 32.66 | 2,612 | +0.38(+1.18%) |
Sep 27, 2019 | 32.95 | 33.11 | 32.28 | 32.28 | 8,400 | -0.20(-0.62%) |
Sep 26, 2019 | 32.59 | 32.64 | 32.35 | 32.48 | 16,714 | -0.21(-0.64%) |
Sep 25, 2019 | 32.75 | 32.79 | 32.49 | 32.69 | 2,238 | +0.14(+0.43%) |
Sep 24, 2019 | 33.00 | 33.07 | 32.18 | 32.55 | 2,358 | -0.01(-0.03%) |
Sep 23, 2019 | 32.28 | 32.56 | 32.28 | 32.56 | 2,570 | +0.17(+0.53%) |
Sep 20, 2019 | 32.46 | 32.46 | 32.08 | 32.39 | 11,100 | +0.03(+0.09%) |
Sep 19, 2019 | 32.79 | 32.81 | 32.36 | 32.36 | 2,668 | -0.20(-0.61%) |
Sep 18, 2019 | 33.09 | 33.11 | 32.56 | 32.56 | 5,706 | -0.81(-2.44%) |
Sep 17, 2019 | 31.62 | 33.37 | 31.57 | 33.37 | 7,379 | +1.78(+5.63%) |
Sep 16, 2019 | 31.91 | 31.91 | 31.30 | 31.59 | 25,568 | -0.84(-2.59%) |
Sep 13, 2019 | 32.60 | 32.60 | 32.43 | 32.43 | 12,700 | -0.07(-0.20%) |
Sep 12, 2019 | 32.79 | 32.79 | 32.34 | 32.50 | 2,300 | +0.24(+0.74%) |
Sep 11, 2019 | 32.23 | 32.39 | 32.23 | 32.26 | 125,193 | -0.21(-0.64%) |
Sep 10, 2019 | 33.31 | 33.31 | 32.47 | 32.47 | 18,995 | -1.01(-3.02%) |
Sep 09, 2019 | 33.51 | 33.55 | 33.47 | 33.48 | 5,209 | -0.29(-0.85%) |
Sep 06, 2019 | 33.44 | 34.04 | 33.44 | 33.77 | 3,700 | +0.58(+1.76%) |
Sep 05, 2019 | 33.29 | 33.77 | 33.01 | 33.18 | 8,828 | +0.11(+0.32%) |
Sep 04, 2019 | 33.18 | 33.38 | 33.08 | 33.08 | 6,054 | +0.34(+1.05%) |
Sep 03, 2019 | 33.38 | 33.51 | 32.73 | 32.73 | 2,330 | -0.56(-1.67%) |
Aug 30, 2019 | 32.93 | 33.56 | 32.93 | 33.29 | 13,300 | +0.44(+1.34%) |
Aug 29, 2019 | 32.95 | 32.95 | 32.67 | 32.85 | 4,082 | +0.80(+2.49%) |
Aug 28, 2019 | 31.96 | 32.48 | 31.96 | 32.05 | 4,768 | -0.22(-0.68%) |
Aug 27, 2019 | 32.36 | 32.63 | 32.22 | 32.27 | 57,352 | +0.15(+0.46%) |
Aug 26, 2019 | 32.68 | 32.68 | 31.92 | 32.12 | 6,280 | -0.32(-0.98%) |
Aug 23, 2019 | 33.14 | 33.27 | 32.42 | 32.44 | 9,900 | -0.56(-1.70%) |
Aug 22, 2019 | 33.34 | 33.34 | 32.72 | 33.00 | 4,461 | -0.28(-0.85%) |
Aug 21, 2019 | 32.86 | 33.41 | 32.86 | 33.28 | 5,194 | +0.92(+2.85%) |
Aug 20, 2019 | 32.52 | 32.73 | 32.36 | 32.36 | 937 | -0.45(-1.37%) |
Aug 19, 2019 | 33.19 | 33.58 | 32.77 | 32.81 | 3,158 | -0.22(-0.66%) |
Aug 16, 2019 | 32.08 | 33.03 | 31.99 | 33.03 | 4,200 | +1.50(+4.75%) |
Aug 15, 2019 | 31.92 | 32.33 | 31.53 | 31.53 | 4,800 | -0.39(-1.22%) |
Aug 14, 2019 | 32.26 | 32.26 | 31.53 | 31.92 | 6,321 | -1.17(-3.55%) |
Aug 13, 2019 | 32.92 | 33.15 | 32.77 | 33.09 | 2,805 | +0.06(+0.20%) |
Aug 12, 2019 | 33.30 | 33.60 | 32.30 | 33.03 | 2,405 | -0.55(-1.64%) |
Aug 09, 2019 | 33.58 | 33.58 | 33.58 | 33.58 | 300 | -0.02(-0.06%) |
Aug 08, 2019 | 33.57 | 33.60 | 33.33 | 33.60 | 6,751 | +0.95(+2.89%) |
Aug 07, 2019 | 32.55 | 32.65 | 32.24 | 32.65 | 1,709 | -0.50(-1.51%) |
Aug 06, 2019 | 32.82 | 33.16 | 32.82 | 33.16 | 81,888 | +0.55(+1.70%) |
Aug 05, 2019 | 31.28 | 33.00 | 31.27 | 32.60 | 1,413 | -1.09(-3.24%) |
Aug 02, 2019 | 33.07 | 33.69 | 33.07 | 33.69 | 900 | -0.01(-0.03%) |