Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.85 | 36.86 | 36.67 | 36.82 | 140,262 | -0.29(-0.77%) |
Oct 30, 2019 | 37.03 | 37.10 | 36.86 | 37.10 | 55,684 | +0.13(+0.36%) |
Oct 29, 2019 | 36.91 | 37.02 | 36.91 | 36.97 | 201,124 | +0.11(+0.29%) |
Oct 28, 2019 | 36.70 | 36.89 | 36.70 | 36.86 | 260,111 | +0.19(+0.51%) |
Oct 25, 2019 | 36.49 | 36.70 | 36.49 | 36.67 | 59,075 | +0.01(+0.02%) |
Oct 24, 2019 | 36.66 | 36.68 | 36.50 | 36.66 | 54,201 | +0.01(+0.02%) |
Oct 23, 2019 | 36.50 | 36.71 | 36.50 | 36.66 | 272,272 | +0.23(+0.64%) |
Oct 22, 2019 | 36.46 | 36.61 | 36.42 | 36.42 | 549,416 | -0.05(-0.15%) |
Oct 21, 2019 | 36.41 | 36.48 | 36.36 | 36.48 | 42,722 | +0.37(+1.04%) |
Oct 18, 2019 | 36.08 | 36.17 | 36.04 | 36.10 | 69,388 | -0.15(-0.42%) |
Oct 17, 2019 | 36.24 | 36.32 | 36.10 | 36.25 | 270,022 | -0.11(-0.29%) |
Oct 16, 2019 | 36.28 | 36.40 | 36.28 | 36.36 | 161,800 | -0.13(-0.35%) |
Oct 15, 2019 | 36.10 | 36.56 | 36.03 | 36.49 | 764,397 | +0.67(+1.88%) |
Oct 14, 2019 | 35.82 | 35.87 | 35.76 | 35.82 | 211,946 | -0.13(-0.37%) |
Oct 11, 2019 | 35.78 | 36.17 | 35.78 | 35.95 | 475,071 | +0.61(+1.73%) |
Oct 10, 2019 | 35.10 | 35.43 | 35.01 | 35.34 | 197,023 | +0.13(+0.37%) |
Oct 09, 2019 | 35.15 | 35.29 | 35.11 | 35.21 | 132,269 | +0.39(+1.13%) |
Oct 08, 2019 | 34.94 | 35.06 | 34.79 | 34.82 | 175,222 | -0.28(-0.79%) |
Oct 07, 2019 | 35.00 | 35.29 | 34.98 | 35.09 | 108,139 | -0.04(-0.13%) |
Oct 04, 2019 | 34.84 | 35.15 | 34.84 | 35.14 | 164,111 | +0.41(+1.18%) |
Oct 03, 2019 | 34.58 | 34.75 | 34.31 | 34.73 | 602,309 | +0.08(+0.23%) |
Oct 02, 2019 | 35.01 | 35.01 | 34.57 | 34.65 | 69,971 | -0.63(-1.80%) |
Oct 01, 2019 | 35.67 | 35.69 | 35.20 | 35.28 | 141,489 | -0.24(-0.68%) |
Sep 30, 2019 | 35.26 | 35.55 | 35.26 | 35.52 | 249,378 | +0.15(+0.43%) |
Sep 27, 2019 | 35.54 | 35.58 | 35.28 | 35.37 | 166,465 | -0.45(-1.27%) |
Sep 26, 2019 | 35.84 | 35.86 | 35.71 | 35.83 | 42,499 | +0.11(+0.30%) |
Sep 25, 2019 | 35.50 | 35.75 | 35.36 | 35.72 | 147,547 | +0.34(+0.96%) |
Sep 24, 2019 | 35.79 | 35.80 | 35.36 | 35.38 | 257,704 | -0.04(-0.13%) |
Sep 23, 2019 | 35.38 | 35.50 | 35.34 | 35.42 | 71,501 | -0.06(-0.18%) |
Sep 20, 2019 | 35.67 | 35.75 | 35.49 | 35.49 | 58,739 | -0.22(-0.62%) |
Sep 19, 2019 | 35.70 | 35.85 | 35.70 | 35.71 | 100,021 | +0.15(+0.43%) |
Sep 18, 2019 | 35.43 | 35.57 | 35.34 | 35.56 | 45,852 | +0.01(+0.03%) |
Sep 17, 2019 | 35.38 | 35.56 | 35.38 | 35.55 | 177,274 | +0.14(+0.39%) |
Sep 16, 2019 | 35.40 | 35.51 | 35.38 | 35.41 | 38,203 | -0.21(-0.59%) |
Sep 13, 2019 | 35.51 | 35.67 | 35.49 | 35.62 | 417,004 | +0.41(+1.17%) |
Sep 12, 2019 | 35.09 | 35.25 | 34.99 | 35.21 | 156,209 | +0.33(+0.95%) |
Sep 11, 2019 | 34.86 | 34.88 | 34.76 | 34.88 | 107,425 | +0.41(+1.19%) |
Sep 10, 2019 | 34.34 | 34.47 | 34.29 | 34.47 | 45,789 | +0.16(+0.47%) |
Sep 09, 2019 | 34.25 | 34.31 | 34.18 | 34.31 | 102,295 | +0.33(+0.97%) |
Sep 06, 2019 | 33.89 | 34.01 | 33.82 | 33.98 | 148,754 | +0.06(+0.18%) |
Sep 05, 2019 | 33.79 | 34.02 | 33.79 | 33.92 | 344,647 | +0.46(+1.39%) |
Sep 04, 2019 | 33.34 | 33.46 | 33.31 | 33.45 | 115,985 | +0.30(+0.91%) |
Sep 03, 2019 | 33.17 | 33.21 | 33.04 | 33.15 | 130,115 | -0.09(-0.27%) |
Aug 30, 2019 | 33.28 | 33.28 | 33.12 | 33.24 | 142,588 | +0.08(+0.24%) |
Aug 29, 2019 | 33.12 | 33.23 | 33.04 | 33.16 | 102,231 | +0.30(+0.92%) |
Aug 28, 2019 | 32.66 | 32.86 | 32.59 | 32.86 | 70,288 | +0.21(+0.63%) |
Aug 27, 2019 | 32.90 | 32.94 | 32.65 | 32.65 | 112,916 | -0.28(-0.84%) |
Aug 26, 2019 | 32.95 | 32.97 | 32.82 | 32.93 | 177,714 | +0.76(+2.36%) |
Aug 23, 2019 | 32.79 | 32.94 | 32.15 | 32.17 | 163,102 | -0.72(-2.20%) |
Aug 22, 2019 | 32.98 | 33.02 | 32.79 | 32.89 | 73,137 | -0.11(-0.32%) |
Aug 21, 2019 | 33.00 | 33.08 | 32.99 | 33.00 | 41,410 | +0.24(+0.74%) |
Aug 20, 2019 | 32.93 | 32.93 | 32.76 | 32.76 | 68,790 | -0.23(-0.70%) |
Aug 19, 2019 | 33.04 | 33.04 | 32.97 | 32.99 | 196,863 | +0.12(+0.38%) |
Aug 16, 2019 | 32.66 | 32.89 | 32.65 | 32.86 | 209,287 | +0.44(+1.35%) |
Aug 15, 2019 | 32.52 | 32.55 | 32.27 | 32.43 | 91,517 | +0.36(+1.11%) |
Aug 14, 2019 | 32.34 | 32.36 | 32.03 | 32.07 | 174,414 | -1.03(-3.13%) |
Aug 13, 2019 | 32.34 | 33.17 | 32.34 | 33.10 | 362,483 | +0.79(+2.46%) |
Aug 12, 2019 | 32.48 | 32.54 | 32.23 | 32.31 | 169,636 | -0.39(-1.20%) |
Aug 09, 2019 | 32.92 | 32.92 | 32.52 | 32.70 | 186,867 | -0.50(-1.50%) |
Aug 08, 2019 | 32.89 | 33.21 | 32.89 | 33.20 | 161,850 | +0.21(+0.62%) |
Aug 07, 2019 | 32.58 | 33.05 | 32.41 | 33.00 | 146,808 | +0.10(+0.30%) |
Aug 06, 2019 | 32.85 | 32.91 | 32.53 | 32.90 | 379,612 | +0.52(+1.60%) |
Aug 05, 2019 | 32.76 | 32.79 | 32.17 | 32.38 | 782,564 | -0.94(-2.81%) |
Aug 02, 2019 | 33.51 | 33.52 | 33.16 | 33.32 | 164,559 | -0.41(-1.22%) |