Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.99 | 37.04 | 36.79 | 36.97 | 38,038 | +0.47(+1.29%) |
Oct 30, 2019 | 36.03 | 36.57 | 35.99 | 36.50 | 43,422 | +0.90(+2.53%) |
Oct 29, 2019 | 35.40 | 35.64 | 35.40 | 35.60 | 38,274 | +0.27(+0.76%) |
Oct 28, 2019 | 35.25 | 35.36 | 35.17 | 35.33 | 63,026 | +0.04(+0.11%) |
Oct 25, 2019 | 35.17 | 35.29 | 35.14 | 35.29 | 51,600 | -0.11(-0.31%) |
Oct 24, 2019 | 35.15 | 35.44 | 35.14 | 35.40 | 35,515 | +0.28(+0.80%) |
Oct 23, 2019 | 34.91 | 35.12 | 34.89 | 35.12 | 42,646 | +0.23(+0.66%) |
Oct 22, 2019 | 34.88 | 35.04 | 34.82 | 34.89 | 44,619 | -0.61(-1.72%) |
Oct 21, 2019 | 35.31 | 35.52 | 35.27 | 35.50 | 43,082 | -0.44(-1.22%) |
Oct 18, 2019 | 35.81 | 35.96 | 35.67 | 35.94 | 79,600 | +0.42(+1.20%) |
Oct 17, 2019 | 35.60 | 35.60 | 35.26 | 35.52 | 82,119 | -1.48(-4.01%) |
Oct 16, 2019 | 36.92 | 37.11 | 36.77 | 37.00 | 93,323 | -0.05(-0.13%) |
Oct 15, 2019 | 37.22 | 37.26 | 36.88 | 37.05 | 43,055 | -0.18(-0.48%) |
Oct 14, 2019 | 37.27 | 37.30 | 37.11 | 37.23 | 26,089 | -0.23(-0.61%) |
Oct 11, 2019 | 37.56 | 37.71 | 37.45 | 37.46 | 34,800 | -0.03(-0.08%) |
Oct 10, 2019 | 37.31 | 37.51 | 37.29 | 37.49 | 74,475 | -0.47(-1.24%) |
Oct 09, 2019 | 37.56 | 37.99 | 37.49 | 37.96 | 35,290 | +0.25(+0.66%) |
Oct 08, 2019 | 37.84 | 37.84 | 37.53 | 37.71 | 42,025 | -0.46(-1.21%) |
Oct 07, 2019 | 38.11 | 38.29 | 38.08 | 38.17 | 59,863 | +0.33(+0.86%) |
Oct 04, 2019 | 37.46 | 37.85 | 37.45 | 37.84 | 81,900 | +0.64(+1.73%) |
Oct 03, 2019 | 36.88 | 37.32 | 36.84 | 37.20 | 85,791 | +1.52(+4.26%) |
Oct 02, 2019 | 36.08 | 36.16 | 35.48 | 35.68 | 38,859 | +0.09(+0.25%) |
Oct 01, 2019 | 35.86 | 35.86 | 35.42 | 35.59 | 36,094 | -0.02(-0.06%) |
Sep 30, 2019 | 35.48 | 35.66 | 35.48 | 35.61 | 30,408 | +0.10(+0.28%) |
Sep 27, 2019 | 35.56 | 35.56 | 35.35 | 35.51 | 79,500 | -0.14(-0.38%) |
Sep 26, 2019 | 35.64 | 35.75 | 35.51 | 35.65 | 59,623 | +0.09(+0.24%) |
Sep 25, 2019 | 35.73 | 35.74 | 35.38 | 35.56 | 66,682 | -0.91(-2.50%) |
Sep 24, 2019 | 36.27 | 36.49 | 36.27 | 36.47 | 60,666 | +0.43(+1.19%) |
Sep 23, 2019 | 36.06 | 36.15 | 36.02 | 36.04 | 39,509 | -0.02(-0.06%) |
Sep 20, 2019 | 36.42 | 36.50 | 36.04 | 36.06 | 39,600 | -0.28(-0.77%) |
Sep 19, 2019 | 36.34 | 36.52 | 36.33 | 36.34 | 35,598 | -0.31(-0.86%) |
Sep 18, 2019 | 36.52 | 36.71 | 36.42 | 36.65 | 54,013 | -0.30(-0.80%) |
Sep 17, 2019 | 36.78 | 36.95 | 36.70 | 36.95 | 45,110 | +1.22(+3.41%) |
Sep 16, 2019 | 35.85 | 35.86 | 35.64 | 35.73 | 51,195 | -0.72(-1.98%) |
Sep 13, 2019 | 36.62 | 36.64 | 36.30 | 36.45 | 59,600 | -0.96(-2.57%) |
Sep 12, 2019 | 37.12 | 37.44 | 37.04 | 37.41 | 80,198 | +0.08(+0.21%) |
Sep 11, 2019 | 37.01 | 37.34 | 36.96 | 37.33 | 43,015 | +0.17(+0.46%) |
Sep 10, 2019 | 37.02 | 37.20 | 36.97 | 37.16 | 38,521 | -0.12(-0.32%) |
Sep 09, 2019 | 37.48 | 37.48 | 37.19 | 37.28 | 40,986 | -1.28(-3.33%) |
Sep 06, 2019 | 38.41 | 38.72 | 38.41 | 38.56 | 24,500 | +0.10(+0.27%) |
Sep 05, 2019 | 38.74 | 38.74 | 38.40 | 38.46 | 67,822 | -0.46(-1.18%) |
Sep 04, 2019 | 38.91 | 39.02 | 38.88 | 38.92 | 64,080 | +0.00(+0.00%) |
Sep 03, 2019 | 38.68 | 38.98 | 38.68 | 38.92 | 71,117 | +0.72(+1.88%) |
Aug 30, 2019 | 38.23 | 38.23 | 37.98 | 38.20 | 25,600 | +0.20(+0.53%) |
Aug 29, 2019 | 37.79 | 38.04 | 37.69 | 38.00 | 39,176 | +1.03(+2.79%) |
Aug 28, 2019 | 36.68 | 36.98 | 36.59 | 36.97 | 48,941 | +0.21(+0.56%) |
Aug 27, 2019 | 36.59 | 36.85 | 36.58 | 36.76 | 39,093 | +0.29(+0.80%) |
Aug 26, 2019 | 36.30 | 36.53 | 36.27 | 36.47 | 39,381 | +0.49(+1.36%) |
Aug 23, 2019 | 36.22 | 36.26 | 35.98 | 35.98 | 38,700 | -0.25(-0.69%) |
Aug 22, 2019 | 36.37 | 36.38 | 36.14 | 36.23 | 71,257 | -0.55(-1.50%) |
Aug 21, 2019 | 36.49 | 36.85 | 36.46 | 36.78 | 34,100 | +1.72(+4.91%) |
Aug 20, 2019 | 35.06 | 35.14 | 34.89 | 35.06 | 36,758 | +0.03(+0.09%) |
Aug 19, 2019 | 35.09 | 35.16 | 34.89 | 35.03 | 29,310 | -0.29(-0.82%) |
Aug 16, 2019 | 35.12 | 35.32 | 35.10 | 35.32 | 40,500 | +0.51(+1.48%) |
Aug 15, 2019 | 34.64 | 34.85 | 34.61 | 34.81 | 44,138 | +0.48(+1.39%) |
Aug 14, 2019 | 34.60 | 34.63 | 34.26 | 34.33 | 51,271 | -0.58(-1.66%) |
Aug 13, 2019 | 34.81 | 35.00 | 34.80 | 34.91 | 38,398 | -0.04(-0.11%) |
Aug 12, 2019 | 35.04 | 35.17 | 34.95 | 34.95 | 29,324 | -0.01(-0.03%) |
Aug 09, 2019 | 34.99 | 35.10 | 34.84 | 34.96 | 44,200 | -0.01(-0.03%) |
Aug 08, 2019 | 34.83 | 35.12 | 34.82 | 34.97 | 41,181 | +0.15(+0.43%) |
Aug 07, 2019 | 34.41 | 34.82 | 34.41 | 34.82 | 50,960 | +0.64(+1.88%) |
Aug 06, 2019 | 34.22 | 34.32 | 34.05 | 34.18 | 89,186 | -0.07(-0.19%) |
Aug 05, 2019 | 34.56 | 34.56 | 34.04 | 34.24 | 61,840 | -0.55(-1.57%) |
Aug 02, 2019 | 35.20 | 35.20 | 34.58 | 34.79 | 55,800 | -1.00(-2.79%) |