Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.97 | 36.23 | 35.49 | 36.15 | 152,156 | +0.06(+0.15%) |
Oct 30, 2019 | 36.00 | 36.23 | 35.65 | 36.09 | 116,825 | -0.23(-0.64%) |
Oct 29, 2019 | 36.09 | 36.98 | 35.77 | 36.32 | 147,246 | +0.20(+0.54%) |
Oct 28, 2019 | 35.94 | 36.65 | 35.79 | 36.13 | 105,493 | +0.51(+1.44%) |
Oct 25, 2019 | 35.28 | 35.89 | 35.09 | 35.61 | 143,482 | +0.33(+0.92%) |
Oct 24, 2019 | 35.99 | 36.04 | 34.94 | 35.29 | 101,501 | -0.54(-1.51%) |
Oct 23, 2019 | 36.81 | 36.81 | 35.69 | 35.83 | 98,407 | -0.85(-2.31%) |
Oct 22, 2019 | 36.70 | 37.17 | 36.38 | 36.68 | 256,203 | -0.08(-0.23%) |
Oct 21, 2019 | 36.65 | 37.12 | 36.53 | 36.76 | 128,600 | +0.53(+1.47%) |
Oct 18, 2019 | 36.17 | 36.37 | 35.87 | 36.23 | 106,243 | -0.02(-0.05%) |
Oct 17, 2019 | 36.18 | 36.50 | 35.79 | 36.25 | 167,951 | +0.31(+0.85%) |
Oct 16, 2019 | 35.90 | 36.42 | 35.64 | 35.94 | 126,041 | -0.12(-0.33%) |
Oct 15, 2019 | 35.77 | 36.67 | 35.46 | 36.06 | 155,701 | +0.51(+1.44%) |
Oct 14, 2019 | 35.95 | 36.18 | 35.30 | 35.55 | 228,755 | -0.54(-1.49%) |
Oct 11, 2019 | 36.35 | 37.31 | 36.03 | 36.09 | 273,883 | +0.32(+0.91%) |
Oct 10, 2019 | 35.55 | 36.13 | 35.43 | 35.77 | 336,261 | +0.49(+1.39%) |
Oct 09, 2019 | 34.82 | 35.98 | 34.64 | 35.27 | 344,620 | +0.84(+2.42%) |
Oct 08, 2019 | 37.11 | 38.04 | 33.22 | 34.44 | 753,313 | -5.46(-13.69%) |
Oct 07, 2019 | 39.63 | 40.15 | 39.21 | 39.90 | 244,149 | +0.19(+0.49%) |
Oct 04, 2019 | 39.19 | 39.82 | 39.09 | 39.71 | 165,774 | +0.44(+1.11%) |
Oct 03, 2019 | 39.12 | 39.35 | 38.63 | 39.27 | 116,224 | +0.17(+0.43%) |
Oct 02, 2019 | 39.24 | 39.66 | 38.71 | 39.11 | 310,384 | -0.54(-1.36%) |
Oct 01, 2019 | 40.65 | 41.12 | 39.42 | 39.64 | 153,490 | -0.77(-1.91%) |
Sep 30, 2019 | 40.01 | 41.02 | 39.84 | 40.41 | 186,783 | +0.67(+1.68%) |
Sep 27, 2019 | 40.47 | 40.80 | 39.59 | 39.75 | 152,947 | -0.40(-0.99%) |
Sep 26, 2019 | 40.53 | 40.61 | 39.98 | 40.14 | 110,677 | -0.08(-0.21%) |
Sep 25, 2019 | 39.26 | 40.49 | 39.26 | 40.23 | 205,649 | +0.83(+2.10%) |
Sep 24, 2019 | 39.90 | 40.07 | 38.95 | 39.40 | 140,375 | -0.38(-0.96%) |
Sep 23, 2019 | 39.40 | 40.10 | 39.21 | 39.78 | 153,098 | -0.08(-0.21%) |
Sep 20, 2019 | 40.25 | 40.59 | 39.73 | 39.87 | 220,313 | -0.34(-0.85%) |
Sep 19, 2019 | 40.81 | 41.20 | 40.14 | 40.21 | 77,481 | -0.48(-1.19%) |
Sep 18, 2019 | 40.98 | 40.98 | 40.25 | 40.69 | 87,512 | -0.25(-0.61%) |
Sep 17, 2019 | 41.24 | 41.69 | 40.14 | 40.94 | 82,066 | -0.39(-0.94%) |
Sep 16, 2019 | 40.84 | 41.65 | 40.84 | 41.33 | 143,474 | +0.27(+0.66%) |
Sep 13, 2019 | 41.11 | 41.47 | 40.71 | 41.06 | 100,563 | +0.19(+0.48%) |
Sep 12, 2019 | 40.96 | 41.25 | 40.13 | 40.87 | 103,482 | +0.12(+0.30%) |
Sep 11, 2019 | 40.30 | 40.88 | 39.85 | 40.75 | 93,175 | +0.56(+1.39%) |
Sep 10, 2019 | 39.29 | 40.28 | 38.96 | 40.19 | 184,980 | +0.94(+2.39%) |
Sep 09, 2019 | 37.85 | 39.29 | 37.83 | 39.25 | 131,508 | +1.45(+3.83%) |
Sep 06, 2019 | 38.36 | 38.62 | 37.72 | 37.81 | 82,994 | -0.49(-1.28%) |
Sep 05, 2019 | 38.00 | 38.92 | 38.00 | 38.30 | 165,835 | +0.74(+1.98%) |
Sep 04, 2019 | 37.86 | 38.22 | 37.40 | 37.56 | 91,666 | +0.13(+0.35%) |
Sep 03, 2019 | 38.04 | 38.07 | 37.11 | 37.43 | 84,800 | -0.86(-2.25%) |
Aug 30, 2019 | 38.61 | 38.81 | 38.19 | 38.29 | 115,115 | -0.02(-0.05%) |
Aug 29, 2019 | 37.69 | 38.35 | 37.69 | 38.31 | 157,438 | +1.04(+2.79%) |
Aug 28, 2019 | 36.67 | 37.62 | 36.41 | 37.27 | 305,349 | +0.58(+1.57%) |
Aug 27, 2019 | 37.68 | 37.75 | 36.67 | 36.69 | 116,877 | -0.70(-1.86%) |
Aug 26, 2019 | 37.61 | 38.13 | 37.14 | 37.39 | 132,546 | +0.19(+0.50%) |
Aug 23, 2019 | 38.68 | 38.75 | 37.05 | 37.20 | 211,475 | -1.47(-3.79%) |
Aug 22, 2019 | 38.97 | 39.80 | 38.63 | 38.67 | 109,654 | -0.32(-0.83%) |
Aug 21, 2019 | 38.85 | 39.22 | 38.67 | 38.99 | 102,568 | +0.49(+1.28%) |
Aug 20, 2019 | 39.01 | 39.14 | 38.36 | 38.50 | 156,811 | -0.56(-1.43%) |
Aug 19, 2019 | 38.63 | 39.27 | 38.39 | 39.06 | 148,933 | +0.81(+2.11%) |
Aug 16, 2019 | 37.78 | 38.39 | 37.78 | 38.25 | 146,480 | +0.55(+1.45%) |
Aug 15, 2019 | 38.22 | 38.28 | 37.47 | 37.70 | 76,829 | -0.28(-0.73%) |
Aug 14, 2019 | 39.02 | 39.03 | 37.77 | 37.98 | 299,720 | -1.67(-4.21%) |
Aug 13, 2019 | 38.85 | 40.29 | 38.85 | 39.65 | 86,020 | +0.79(+2.03%) |
Aug 12, 2019 | 39.80 | 39.80 | 38.77 | 38.86 | 77,414 | -1.09(-2.74%) |
Aug 09, 2019 | 40.71 | 40.71 | 39.60 | 39.96 | 83,857 | -0.87(-2.14%) |
Aug 08, 2019 | 40.43 | 41.42 | 40.42 | 40.83 | 290,510 | +0.69(+1.71%) |
Aug 07, 2019 | 39.64 | 40.21 | 39.12 | 40.14 | 108,628 | +0.12(+0.30%) |
Aug 06, 2019 | 39.88 | 40.13 | 39.48 | 40.02 | 327,743 | +0.11(+0.28%) |
Aug 05, 2019 | 40.31 | 40.38 | 39.27 | 39.91 | 156,284 | -1.22(-2.98%) |
Aug 02, 2019 | 42.04 | 42.05 | 40.80 | 41.14 | 187,546 | -1.19(-2.81%) |