Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.78 | 37.82 | 36.24 | 37.41 | 173,539 | +0.42(+1.14%) |
Oct 30, 2019 | 36.95 | 37.14 | 35.72 | 36.99 | 105,203 | +0.00(+0.00%) |
Oct 29, 2019 | 37.23 | 37.43 | 36.51 | 36.99 | 107,073 | -0.26(-0.70%) |
Oct 28, 2019 | 36.94 | 38.05 | 36.58 | 37.25 | 352,499 | +0.52(+1.42%) |
Oct 25, 2019 | 36.32 | 37.48 | 35.99 | 36.73 | 258,000 | +0.33(+0.91%) |
Oct 24, 2019 | 36.42 | 36.81 | 35.59 | 36.40 | 111,565 | +0.10(+0.28%) |
Oct 23, 2019 | 35.97 | 36.78 | 35.25 | 36.30 | 146,463 | +0.34(+0.95%) |
Oct 22, 2019 | 36.40 | 36.89 | 35.83 | 35.96 | 245,388 | -0.24(-0.66%) |
Oct 21, 2019 | 35.75 | 36.24 | 35.16 | 36.20 | 255,650 | +0.80(+2.26%) |
Oct 18, 2019 | 34.69 | 35.56 | 34.69 | 35.40 | 187,400 | +0.47(+1.35%) |
Oct 17, 2019 | 33.71 | 35.37 | 33.71 | 34.93 | 379,831 | +1.34(+3.99%) |
Oct 16, 2019 | 33.00 | 34.70 | 32.91 | 33.59 | 323,162 | +0.64(+1.94%) |
Oct 15, 2019 | 31.36 | 33.58 | 31.03 | 32.95 | 466,677 | +1.66(+5.31%) |
Oct 14, 2019 | 31.04 | 31.48 | 30.50 | 31.29 | 139,960 | +0.22(+0.71%) |
Oct 11, 2019 | 30.99 | 32.21 | 30.60 | 31.07 | 179,700 | +0.61(+2.00%) |
Oct 10, 2019 | 29.65 | 30.62 | 29.40 | 30.46 | 128,821 | +0.86(+2.91%) |
Oct 09, 2019 | 30.37 | 30.37 | 29.23 | 29.60 | 85,926 | -0.46(-1.53%) |
Oct 08, 2019 | 30.74 | 30.96 | 28.65 | 30.06 | 166,741 | -1.11(-3.56%) |
Oct 07, 2019 | 31.59 | 32.47 | 31.03 | 31.17 | 153,294 | -0.53(-1.67%) |
Oct 04, 2019 | 32.31 | 32.62 | 30.59 | 31.70 | 180,800 | -0.46(-1.43%) |
Oct 03, 2019 | 31.41 | 32.42 | 30.62 | 32.16 | 215,147 | +0.74(+2.36%) |
Oct 02, 2019 | 30.39 | 31.66 | 29.80 | 31.42 | 136,825 | +0.85(+2.78%) |
Oct 01, 2019 | 30.55 | 31.70 | 30.01 | 30.57 | 327,662 | -0.30(-0.97%) |
Sep 30, 2019 | 30.98 | 31.40 | 30.00 | 30.87 | 183,008 | +0.10(+0.32%) |
Sep 27, 2019 | 31.00 | 32.18 | 30.23 | 30.77 | 197,000 | -0.10(-0.32%) |
Sep 26, 2019 | 32.44 | 32.84 | 30.26 | 30.87 | 200,457 | -1.58(-4.87%) |
Sep 25, 2019 | 32.61 | 33.44 | 31.80 | 32.45 | 229,072 | -0.14(-0.43%) |
Sep 24, 2019 | 33.33 | 33.58 | 32.22 | 32.59 | 202,858 | -0.60(-1.81%) |
Sep 23, 2019 | 33.05 | 33.86 | 32.82 | 33.19 | 102,788 | +0.06(+0.18%) |
Sep 20, 2019 | 32.98 | 33.42 | 32.59 | 33.13 | 239,900 | +0.06(+0.18%) |
Sep 19, 2019 | 34.17 | 34.54 | 32.90 | 33.07 | 162,936 | -1.09(-3.19%) |
Sep 18, 2019 | 34.27 | 35.34 | 33.42 | 34.16 | 135,303 | -0.24(-0.70%) |
Sep 17, 2019 | 34.13 | 34.75 | 33.39 | 34.40 | 235,608 | +0.24(+0.70%) |
Sep 16, 2019 | 33.43 | 34.78 | 33.16 | 34.16 | 159,605 | +0.55(+1.64%) |
Sep 13, 2019 | 34.67 | 35.31 | 33.34 | 33.61 | 112,300 | -0.88(-2.55%) |
Sep 12, 2019 | 34.36 | 35.50 | 33.58 | 34.49 | 109,029 | +0.34(+1.00%) |
Sep 11, 2019 | 33.12 | 34.85 | 33.12 | 34.15 | 221,278 | +1.08(+3.27%) |
Sep 10, 2019 | 33.85 | 34.23 | 32.47 | 33.07 | 272,379 | -0.97(-2.85%) |
Sep 09, 2019 | 34.24 | 34.64 | 33.37 | 34.04 | 131,567 | -0.08(-0.23%) |
Sep 06, 2019 | 35.63 | 35.63 | 33.85 | 34.12 | 149,600 | -1.33(-3.75%) |
Sep 05, 2019 | 34.10 | 35.95 | 33.74 | 35.45 | 424,042 | +1.48(+4.36%) |
Sep 04, 2019 | 34.32 | 34.78 | 32.01 | 33.97 | 143,897 | +0.11(+0.32%) |
Sep 03, 2019 | 34.36 | 35.47 | 33.06 | 33.86 | 178,330 | -1.03(-2.95%) |
Aug 30, 2019 | 35.10 | 35.10 | 33.62 | 34.89 | 100,100 | -0.19(-0.54%) |
Aug 29, 2019 | 34.66 | 35.20 | 34.14 | 35.08 | 86,076 | +0.74(+2.15%) |
Aug 28, 2019 | 33.22 | 34.80 | 32.88 | 34.34 | 121,518 | +1.01(+3.03%) |
Aug 27, 2019 | 34.18 | 34.61 | 32.65 | 33.33 | 203,076 | -0.62(-1.83%) |
Aug 26, 2019 | 33.39 | 34.39 | 32.54 | 33.95 | 114,538 | +0.82(+2.48%) |
Aug 23, 2019 | 34.14 | 34.58 | 32.84 | 33.13 | 176,500 | -1.14(-3.33%) |
Aug 22, 2019 | 35.29 | 35.89 | 33.99 | 34.27 | 87,253 | -0.93(-2.64%) |
Aug 21, 2019 | 34.48 | 35.36 | 33.88 | 35.20 | 277,316 | +0.96(+2.80%) |
Aug 20, 2019 | 35.15 | 35.40 | 33.69 | 34.24 | 222,786 | -1.03(-2.92%) |
Aug 19, 2019 | 34.95 | 35.95 | 34.81 | 35.27 | 331,081 | +0.63(+1.82%) |
Aug 16, 2019 | 32.72 | 34.95 | 32.65 | 34.64 | 225,900 | +2.00(+6.13%) |
Aug 15, 2019 | 32.96 | 33.79 | 31.33 | 32.64 | 187,247 | +0.51(+1.59%) |
Aug 14, 2019 | 32.68 | 33.08 | 31.70 | 32.13 | 141,230 | -1.01(-3.05%) |
Aug 13, 2019 | 32.35 | 33.94 | 31.85 | 33.14 | 217,715 | +0.72(+2.22%) |
Aug 12, 2019 | 32.60 | 34.68 | 31.09 | 32.42 | 310,633 | -0.60(-1.82%) |
Aug 09, 2019 | 34.26 | 34.88 | 32.00 | 33.02 | 329,700 | +0.59(+1.82%) |
Aug 08, 2019 | 31.56 | 32.71 | 31.41 | 32.43 | 164,195 | +1.06(+3.38%) |
Aug 07, 2019 | 30.76 | 32.23 | 30.19 | 31.37 | 99,778 | +0.36(+1.16%) |
Aug 06, 2019 | 30.12 | 31.17 | 29.94 | 31.01 | 334,736 | +1.14(+3.82%) |
Aug 05, 2019 | 29.99 | 30.25 | 29.30 | 29.87 | 157,574 | -0.63(-2.07%) |
Aug 02, 2019 | 32.06 | 32.23 | 29.65 | 30.50 | 163,000 | -1.71(-5.31%) |