Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.83 | 37.06 | 35.91 | 36.38 | 472,159 | -0.64(-1.72%) |
Oct 30, 2019 | 36.94 | 37.09 | 36.47 | 37.02 | 332,617 | -0.07(-0.18%) |
Oct 29, 2019 | 37.24 | 37.47 | 36.97 | 37.08 | 141,972 | -0.11(-0.30%) |
Oct 28, 2019 | 36.82 | 37.65 | 36.64 | 37.19 | 386,073 | +0.37(+1.01%) |
Oct 25, 2019 | 36.39 | 36.89 | 36.14 | 36.82 | 174,359 | +0.36(+0.98%) |
Oct 24, 2019 | 36.80 | 36.80 | 36.22 | 36.46 | 98,237 | -0.27(-0.74%) |
Oct 23, 2019 | 36.44 | 36.74 | 36.23 | 36.74 | 108,536 | +0.32(+0.89%) |
Oct 22, 2019 | 36.45 | 36.74 | 36.07 | 36.41 | 169,279 | -0.02(-0.07%) |
Oct 21, 2019 | 36.61 | 37.09 | 36.25 | 36.44 | 243,191 | +0.10(+0.27%) |
Oct 18, 2019 | 36.10 | 36.43 | 35.95 | 36.34 | 161,535 | +0.06(+0.16%) |
Oct 17, 2019 | 36.48 | 36.67 | 36.06 | 36.28 | 187,492 | -0.09(-0.24%) |
Oct 16, 2019 | 36.53 | 36.76 | 36.30 | 36.37 | 128,870 | -0.17(-0.48%) |
Oct 15, 2019 | 36.37 | 36.74 | 35.87 | 36.54 | 154,117 | +0.39(+1.08%) |
Oct 14, 2019 | 35.86 | 36.16 | 35.48 | 36.15 | 133,423 | +0.03(+0.09%) |
Oct 11, 2019 | 35.47 | 36.49 | 35.47 | 36.12 | 230,927 | +0.85(+2.41%) |
Oct 10, 2019 | 35.28 | 35.57 | 34.94 | 35.27 | 272,199 | +0.03(+0.08%) |
Oct 09, 2019 | 35.20 | 35.37 | 34.94 | 35.24 | 369,058 | +0.23(+0.66%) |
Oct 08, 2019 | 34.87 | 35.23 | 34.69 | 35.00 | 630,412 | -0.12(-0.33%) |
Oct 07, 2019 | 35.18 | 35.45 | 34.89 | 35.12 | 266,337 | -0.04(-0.11%) |
Oct 04, 2019 | 34.48 | 35.27 | 34.48 | 35.16 | 173,532 | +0.54(+1.56%) |
Oct 03, 2019 | 34.84 | 34.95 | 34.31 | 34.62 | 287,575 | -0.44(-1.27%) |
Oct 02, 2019 | 34.97 | 35.44 | 34.83 | 35.06 | 464,710 | -0.23(-0.66%) |
Oct 01, 2019 | 35.69 | 36.34 | 34.95 | 35.29 | 503,241 | -0.35(-0.98%) |
Sep 30, 2019 | 36.08 | 36.10 | 35.37 | 35.64 | 618,532 | -0.23(-0.65%) |
Sep 27, 2019 | 35.63 | 36.05 | 35.54 | 35.87 | 478,195 | +0.07(+0.19%) |
Sep 26, 2019 | 34.01 | 36.24 | 33.95 | 35.81 | 1,348,375 | +2.20(+6.56%) |
Sep 25, 2019 | 32.41 | 34.20 | 32.41 | 33.60 | 466,372 | +1.10(+3.39%) |
Sep 24, 2019 | 32.61 | 32.71 | 32.27 | 32.50 | 388,585 | +0.03(+0.09%) |
Sep 23, 2019 | 32.22 | 32.65 | 31.97 | 32.47 | 221,361 | +0.21(+0.66%) |
Sep 20, 2019 | 32.94 | 32.94 | 32.14 | 32.26 | 478,092 | -0.51(-1.56%) |
Sep 19, 2019 | 33.05 | 33.31 | 32.73 | 32.77 | 198,538 | -0.29(-0.88%) |
Sep 18, 2019 | 34.00 | 34.00 | 32.64 | 33.06 | 251,340 | -1.02(-2.98%) |
Sep 17, 2019 | 34.37 | 34.69 | 33.95 | 34.08 | 173,564 | -0.49(-1.43%) |
Sep 16, 2019 | 33.79 | 34.59 | 33.75 | 34.57 | 223,378 | +0.53(+1.56%) |
Sep 13, 2019 | 33.76 | 34.25 | 33.46 | 34.04 | 262,262 | +0.42(+1.24%) |
Sep 12, 2019 | 33.52 | 33.80 | 32.83 | 33.62 | 387,754 | +0.17(+0.52%) |
Sep 11, 2019 | 32.23 | 33.85 | 31.52 | 33.45 | 998,570 | +1.41(+4.41%) |
Sep 10, 2019 | 31.07 | 32.33 | 30.80 | 32.04 | 536,288 | +0.96(+3.08%) |
Sep 09, 2019 | 31.16 | 31.50 | 30.61 | 31.08 | 509,328 | +0.14(+0.44%) |
Sep 06, 2019 | 30.98 | 31.03 | 30.54 | 30.94 | 176,531 | +0.02(+0.06%) |
Sep 05, 2019 | 30.27 | 31.11 | 30.03 | 30.92 | 264,253 | +1.14(+3.83%) |
Sep 04, 2019 | 29.64 | 29.89 | 29.24 | 29.78 | 120,446 | +0.55(+1.89%) |
Sep 03, 2019 | 29.98 | 29.98 | 29.03 | 29.23 | 158,990 | -1.00(-3.29%) |
Aug 30, 2019 | 30.47 | 30.68 | 30.14 | 30.23 | 144,885 | -0.04(-0.13%) |
Aug 29, 2019 | 30.32 | 30.75 | 30.14 | 30.27 | 150,838 | +0.33(+1.10%) |
Aug 28, 2019 | 29.26 | 30.04 | 29.13 | 29.94 | 192,323 | +0.44(+1.51%) |
Aug 27, 2019 | 29.95 | 30.10 | 29.40 | 29.49 | 224,123 | -0.28(-0.94%) |
Aug 26, 2019 | 30.28 | 30.32 | 29.62 | 29.77 | 158,881 | -0.10(-0.32%) |
Aug 23, 2019 | 30.56 | 30.70 | 29.60 | 29.87 | 325,863 | -0.73(-2.37%) |
Aug 22, 2019 | 30.29 | 31.32 | 30.29 | 30.59 | 318,478 | +0.73(+2.43%) |
Aug 21, 2019 | 29.72 | 30.07 | 29.32 | 29.87 | 168,563 | +0.52(+1.78%) |
Aug 20, 2019 | 29.30 | 30.27 | 28.84 | 29.35 | 292,489 | -0.09(-0.30%) |
Aug 19, 2019 | 29.67 | 29.93 | 29.19 | 29.43 | 371,324 | +0.29(+0.98%) |
Aug 16, 2019 | 28.45 | 29.39 | 28.45 | 29.15 | 498,465 | +0.82(+2.88%) |
Aug 15, 2019 | 29.15 | 29.42 | 28.06 | 28.33 | 564,655 | -0.80(-2.75%) |
Aug 14, 2019 | 29.89 | 30.12 | 29.00 | 29.13 | 337,068 | -1.32(-4.32%) |
Aug 13, 2019 | 30.52 | 31.34 | 30.22 | 30.45 | 126,204 | -0.01(-0.05%) |
Aug 12, 2019 | 30.82 | 30.82 | 30.30 | 30.46 | 142,182 | -0.49(-1.58%) |
Aug 09, 2019 | 30.83 | 31.16 | 30.57 | 30.95 | 254,120 | -0.07(-0.22%) |
Aug 08, 2019 | 30.24 | 31.06 | 29.92 | 31.02 | 298,602 | +1.04(+3.49%) |
Aug 07, 2019 | 29.63 | 30.35 | 29.42 | 29.98 | 345,759 | +0.05(+0.16%) |
Aug 06, 2019 | 29.92 | 30.42 | 28.94 | 29.93 | 290,360 | +0.24(+0.81%) |
Aug 05, 2019 | 30.81 | 31.93 | 29.22 | 29.69 | 328,398 | -1.55(-4.97%) |
Aug 02, 2019 | 31.65 | 32.34 | 30.98 | 31.24 | 465,887 | -0.58(-1.84%) |