Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.82 | 36.82 | 36.49 | 36.79 | 41,642 | -0.02(-0.05%) |
Oct 30, 2019 | 36.89 | 36.99 | 36.64 | 36.81 | 102,033 | -0.04(-0.10%) |
Oct 29, 2019 | 36.64 | 36.95 | 36.45 | 36.85 | 151,045 | +0.32(+0.89%) |
Oct 28, 2019 | 36.13 | 36.61 | 36.13 | 36.52 | 53,235 | +0.49(+1.35%) |
Oct 25, 2019 | 35.50 | 36.16 | 35.47 | 36.04 | 78,307 | +0.45(+1.26%) |
Oct 24, 2019 | 35.88 | 35.88 | 35.47 | 35.59 | 19,199 | -0.28(-0.77%) |
Oct 23, 2019 | 35.60 | 35.93 | 35.34 | 35.87 | 88,633 | +0.26(+0.72%) |
Oct 22, 2019 | 35.76 | 36.01 | 35.61 | 35.61 | 118,813 | -0.03(-0.08%) |
Oct 21, 2019 | 35.52 | 35.91 | 35.38 | 35.64 | 61,572 | +0.11(+0.32%) |
Oct 18, 2019 | 35.79 | 35.88 | 35.20 | 35.52 | 79,778 | -0.35(-0.97%) |
Oct 17, 2019 | 35.49 | 36.02 | 35.41 | 35.87 | 191,409 | +0.47(+1.33%) |
Oct 16, 2019 | 35.01 | 35.56 | 35.01 | 35.40 | 170,221 | +0.43(+1.22%) |
Oct 15, 2019 | 34.20 | 35.13 | 34.20 | 34.97 | 38,910 | +1.32(+3.93%) |
Oct 14, 2019 | 33.87 | 33.90 | 33.59 | 33.65 | 31,222 | -0.21(-0.62%) |
Oct 11, 2019 | 33.51 | 34.19 | 33.51 | 33.86 | 56,128 | +0.72(+2.18%) |
Oct 10, 2019 | 33.07 | 33.34 | 32.99 | 33.14 | 39,742 | +0.06(+0.17%) |
Oct 09, 2019 | 33.30 | 33.30 | 33.04 | 33.08 | 40,717 | -0.05(-0.14%) |
Oct 08, 2019 | 33.54 | 33.60 | 33.13 | 33.13 | 38,617 | -0.82(-2.41%) |
Oct 07, 2019 | 33.87 | 34.20 | 33.82 | 33.95 | 58,624 | -0.11(-0.34%) |
Oct 04, 2019 | 33.71 | 34.07 | 33.45 | 34.06 | 48,455 | +0.47(+1.39%) |
Oct 03, 2019 | 32.91 | 33.60 | 32.71 | 33.59 | 33,751 | +0.63(+1.90%) |
Oct 02, 2019 | 33.12 | 33.12 | 32.70 | 32.97 | 83,634 | -0.32(-0.97%) |
Oct 01, 2019 | 33.97 | 34.39 | 33.02 | 33.29 | 244,744 | -0.57(-1.69%) |
Sep 30, 2019 | 34.08 | 34.13 | 33.79 | 33.86 | 30,031 | -0.15(-0.45%) |
Sep 27, 2019 | 34.32 | 34.55 | 34.00 | 34.01 | 17,448 | -0.25(-0.72%) |
Sep 26, 2019 | 35.05 | 35.05 | 34.16 | 34.26 | 493,499 | -0.70(-2.01%) |
Sep 25, 2019 | 35.01 | 35.02 | 34.78 | 34.96 | 283,621 | +0.08(+0.22%) |
Sep 24, 2019 | 35.44 | 35.44 | 34.74 | 34.89 | 15,900 | -0.55(-1.56%) |
Sep 23, 2019 | 35.66 | 35.77 | 35.44 | 35.44 | 421,887 | -0.25(-0.71%) |
Sep 20, 2019 | 35.26 | 35.82 | 35.26 | 35.69 | 17,381 | +0.51(+1.46%) |
Sep 19, 2019 | 35.39 | 35.63 | 35.16 | 35.18 | 32,288 | -0.23(-0.64%) |
Sep 18, 2019 | 35.60 | 35.60 | 35.13 | 35.41 | 19,641 | -0.22(-0.61%) |
Sep 17, 2019 | 35.87 | 35.87 | 35.35 | 35.63 | 42,936 | -0.10(-0.29%) |
Sep 16, 2019 | 35.26 | 35.82 | 35.26 | 35.73 | 254,070 | +0.31(+0.88%) |
Sep 13, 2019 | 35.64 | 36.00 | 35.29 | 35.42 | 179,087 | -0.06(-0.16%) |
Sep 12, 2019 | 35.76 | 35.78 | 35.22 | 35.47 | 570,167 | -0.22(-0.61%) |
Sep 11, 2019 | 35.11 | 35.70 | 35.11 | 35.69 | 294,659 | +0.62(+1.76%) |
Sep 10, 2019 | 33.76 | 35.08 | 33.68 | 35.08 | 44,458 | +1.10(+3.24%) |
Sep 09, 2019 | 34.15 | 34.15 | 33.62 | 33.97 | 28,219 | -0.08(-0.22%) |
Sep 06, 2019 | 33.61 | 34.12 | 33.61 | 34.05 | 220,382 | +0.48(+1.44%) |
Sep 05, 2019 | 33.44 | 33.69 | 33.23 | 33.57 | 65,415 | +0.22(+0.65%) |
Sep 04, 2019 | 33.47 | 33.54 | 33.16 | 33.35 | 18,750 | +0.09(+0.29%) |
Sep 03, 2019 | 33.44 | 33.66 | 33.11 | 33.25 | 41,584 | -0.41(-1.21%) |
Aug 30, 2019 | 33.79 | 33.84 | 33.38 | 33.66 | 28,443 | -0.07(-0.20%) |
Aug 29, 2019 | 33.68 | 33.77 | 33.58 | 33.73 | 28,414 | +0.32(+0.97%) |
Aug 28, 2019 | 33.01 | 33.49 | 32.95 | 33.40 | 27,458 | +0.27(+0.80%) |
Aug 27, 2019 | 34.16 | 34.16 | 33.14 | 33.14 | 29,803 | -0.72(-2.13%) |
Aug 26, 2019 | 33.90 | 33.90 | 33.73 | 33.86 | 26,817 | +0.27(+0.79%) |
Aug 23, 2019 | 34.37 | 34.62 | 33.51 | 33.59 | 21,279 | -0.90(-2.61%) |
Aug 22, 2019 | 34.77 | 34.81 | 34.33 | 34.50 | 22,817 | -0.21(-0.60%) |
Aug 21, 2019 | 34.76 | 34.76 | 34.51 | 34.70 | 25,362 | +0.25(+0.72%) |
Aug 20, 2019 | 34.64 | 34.94 | 34.46 | 34.46 | 19,327 | -0.27(-0.77%) |
Aug 19, 2019 | 34.35 | 34.87 | 34.35 | 34.72 | 28,590 | +0.63(+1.84%) |
Aug 16, 2019 | 33.78 | 34.21 | 33.75 | 34.10 | 31,603 | +0.45(+1.33%) |
Aug 15, 2019 | 34.03 | 34.03 | 33.58 | 33.65 | 36,736 | -0.24(-0.70%) |
Aug 14, 2019 | 34.54 | 34.54 | 33.89 | 33.89 | 240,068 | -1.13(-3.23%) |
Aug 13, 2019 | 34.60 | 35.22 | 34.57 | 35.02 | 38,435 | +0.39(+1.12%) |
Aug 12, 2019 | 35.02 | 35.02 | 34.44 | 34.63 | 29,420 | -0.56(-1.59%) |
Aug 09, 2019 | 35.02 | 35.26 | 34.95 | 35.19 | 38,345 | -0.43(-1.20%) |
Aug 08, 2019 | 35.08 | 35.64 | 35.00 | 35.62 | 28,870 | +0.71(+2.04%) |
Aug 07, 2019 | 34.52 | 35.00 | 34.11 | 34.90 | 25,177 | +0.05(+0.14%) |
Aug 06, 2019 | 35.08 | 35.16 | 34.45 | 34.86 | 23,804 | +0.10(+0.30%) |
Aug 05, 2019 | 35.31 | 35.32 | 34.47 | 34.75 | 39,184 | -1.03(-2.87%) |
Aug 02, 2019 | 35.95 | 36.22 | 35.65 | 35.78 | 43,086 | -0.25(-0.69%) |