Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.29 | 38.33 | 37.43 | 37.95 | 381,435 | -0.49(-1.27%) |
Oct 30, 2019 | 36.20 | 38.75 | 36.14 | 38.43 | 864,754 | +2.12(+5.85%) |
Oct 29, 2019 | 35.39 | 36.55 | 35.22 | 36.31 | 396,735 | +0.70(+1.97%) |
Oct 28, 2019 | 34.19 | 35.63 | 33.94 | 35.61 | 277,395 | +1.62(+4.76%) |
Oct 25, 2019 | 34.28 | 35.14 | 33.92 | 33.99 | 256,975 | -0.50(-1.44%) |
Oct 24, 2019 | 33.48 | 34.51 | 33.45 | 34.49 | 237,487 | +0.93(+2.76%) |
Oct 23, 2019 | 32.97 | 33.62 | 32.77 | 33.56 | 135,280 | +0.59(+1.79%) |
Oct 22, 2019 | 32.64 | 33.12 | 32.49 | 32.97 | 109,200 | +0.30(+0.92%) |
Oct 21, 2019 | 32.48 | 33.09 | 32.43 | 32.67 | 122,950 | +0.54(+1.69%) |
Oct 18, 2019 | 33.00 | 33.00 | 32.12 | 32.13 | 168,750 | -1.02(-3.07%) |
Oct 17, 2019 | 32.81 | 33.22 | 32.75 | 33.15 | 151,257 | +0.53(+1.63%) |
Oct 16, 2019 | 33.07 | 33.60 | 32.50 | 32.62 | 157,986 | -0.53(-1.61%) |
Oct 15, 2019 | 32.21 | 33.40 | 32.21 | 33.15 | 206,252 | +0.95(+2.96%) |
Oct 14, 2019 | 32.99 | 32.99 | 31.73 | 32.20 | 213,859 | -0.95(-2.88%) |
Oct 11, 2019 | 33.22 | 33.94 | 32.96 | 33.15 | 208,852 | +0.45(+1.37%) |
Oct 10, 2019 | 33.01 | 33.41 | 32.33 | 32.70 | 133,695 | -0.30(-0.91%) |
Oct 09, 2019 | 32.71 | 33.48 | 32.54 | 33.00 | 160,895 | +0.56(+1.73%) |
Oct 08, 2019 | 33.16 | 33.28 | 32.40 | 32.44 | 234,845 | -0.94(-2.80%) |
Oct 07, 2019 | 33.67 | 33.72 | 33.10 | 33.37 | 207,523 | -0.48(-1.41%) |
Oct 04, 2019 | 33.44 | 34.07 | 33.36 | 33.85 | 182,118 | +0.52(+1.57%) |
Oct 03, 2019 | 33.18 | 33.36 | 32.55 | 33.33 | 198,777 | -0.01(-0.03%) |
Oct 02, 2019 | 33.12 | 33.77 | 33.12 | 33.34 | 156,114 | -0.28(-0.83%) |
Oct 01, 2019 | 33.98 | 34.58 | 33.60 | 33.62 | 160,185 | -0.16(-0.47%) |
Sep 30, 2019 | 33.09 | 33.96 | 32.94 | 33.78 | 207,795 | +0.69(+2.09%) |
Sep 27, 2019 | 33.26 | 34.10 | 32.78 | 33.08 | 192,491 | -0.04(-0.11%) |
Sep 26, 2019 | 33.29 | 33.29 | 32.60 | 33.12 | 105,147 | -0.22(-0.65%) |
Sep 25, 2019 | 32.62 | 33.34 | 32.15 | 33.34 | 223,157 | +0.62(+1.89%) |
Sep 24, 2019 | 33.73 | 34.03 | 32.35 | 32.72 | 171,125 | -0.90(-2.67%) |
Sep 23, 2019 | 34.08 | 34.25 | 33.45 | 33.62 | 172,325 | -0.74(-2.15%) |
Sep 20, 2019 | 33.73 | 34.53 | 33.73 | 34.36 | 366,054 | +0.58(+1.72%) |
Sep 19, 2019 | 34.08 | 34.66 | 33.71 | 33.78 | 177,618 | -0.24(-0.71%) |
Sep 18, 2019 | 34.95 | 34.95 | 33.51 | 34.02 | 242,161 | -0.82(-2.36%) |
Sep 17, 2019 | 35.64 | 35.66 | 34.54 | 34.84 | 170,562 | -0.85(-2.38%) |
Sep 16, 2019 | 34.95 | 35.84 | 34.69 | 35.69 | 147,339 | +0.46(+1.30%) |
Sep 13, 2019 | 35.06 | 35.49 | 34.94 | 35.23 | 150,784 | +0.36(+1.02%) |
Sep 12, 2019 | 34.74 | 35.27 | 34.13 | 34.88 | 152,502 | +0.32(+0.92%) |
Sep 11, 2019 | 33.92 | 34.95 | 33.60 | 34.56 | 178,986 | +0.86(+2.55%) |
Sep 10, 2019 | 33.14 | 33.84 | 33.11 | 33.70 | 189,941 | +0.44(+1.32%) |
Sep 09, 2019 | 33.02 | 33.43 | 32.79 | 33.26 | 169,839 | +0.37(+1.14%) |
Sep 06, 2019 | 33.06 | 33.50 | 32.84 | 32.89 | 115,601 | -0.11(-0.34%) |
Sep 05, 2019 | 32.47 | 33.47 | 32.40 | 33.00 | 164,695 | +0.88(+2.74%) |
Sep 04, 2019 | 31.98 | 32.24 | 31.65 | 32.12 | 122,677 | +0.43(+1.36%) |
Sep 03, 2019 | 32.62 | 32.62 | 31.56 | 31.69 | 232,008 | -1.14(-3.47%) |
Aug 30, 2019 | 33.63 | 33.89 | 32.71 | 32.83 | 270,236 | -0.68(-2.04%) |
Aug 29, 2019 | 33.14 | 33.76 | 33.14 | 33.51 | 212,948 | +0.73(+2.22%) |
Aug 28, 2019 | 32.04 | 32.97 | 32.04 | 32.78 | 165,543 | +0.65(+2.01%) |
Aug 27, 2019 | 32.94 | 33.01 | 31.97 | 32.14 | 124,626 | -0.55(-1.69%) |
Aug 26, 2019 | 32.84 | 33.00 | 32.48 | 32.69 | 198,279 | +0.06(+0.17%) |
Aug 23, 2019 | 32.83 | 33.19 | 32.52 | 32.64 | 230,775 | -0.50(-1.50%) |
Aug 22, 2019 | 32.50 | 33.49 | 32.29 | 33.13 | 282,219 | +0.80(+2.49%) |
Aug 21, 2019 | 32.77 | 33.00 | 31.92 | 32.33 | 330,525 | -0.07(-0.23%) |
Aug 20, 2019 | 32.63 | 32.83 | 32.26 | 32.40 | 167,495 | -0.24(-0.74%) |
Aug 19, 2019 | 32.76 | 33.20 | 32.63 | 32.64 | 172,684 | +0.23(+0.72%) |
Aug 16, 2019 | 32.20 | 32.63 | 32.07 | 32.41 | 204,040 | +0.50(+1.58%) |
Aug 15, 2019 | 32.00 | 32.34 | 31.65 | 31.91 | 185,463 | +0.01(+0.03%) |
Aug 14, 2019 | 32.62 | 32.70 | 31.78 | 31.90 | 240,621 | -1.13(-3.43%) |
Aug 13, 2019 | 31.81 | 33.19 | 31.37 | 33.03 | 295,094 | +1.18(+3.70%) |
Aug 12, 2019 | 32.21 | 32.55 | 31.49 | 31.85 | 158,661 | -0.45(-1.39%) |
Aug 09, 2019 | 33.41 | 33.41 | 32.14 | 32.30 | 257,510 | -1.29(-3.84%) |
Aug 08, 2019 | 32.82 | 33.82 | 32.43 | 33.59 | 231,156 | +1.02(+3.13%) |
Aug 07, 2019 | 31.23 | 32.76 | 31.10 | 32.57 | 440,107 | +0.43(+1.34%) |
Aug 06, 2019 | 32.54 | 33.50 | 31.92 | 32.14 | 856,513 | -3.05(-8.66%) |
Aug 05, 2019 | 35.10 | 35.72 | 34.73 | 35.19 | 574,332 | -0.60(-1.67%) |
Aug 02, 2019 | 35.53 | 36.02 | 35.22 | 35.79 | 159,339 | +0.04(+0.10%) |