Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.69 | 34.69 | 34.06 | 34.52 | 251,580 | -0.23(-0.68%) |
Oct 30, 2019 | 35.33 | 35.49 | 34.03 | 34.76 | 529,413 | -1.22(-3.39%) |
Oct 29, 2019 | 36.30 | 36.35 | 35.83 | 35.98 | 313,165 | -0.67(-1.83%) |
Oct 28, 2019 | 36.60 | 36.93 | 36.60 | 36.65 | 447,847 | +0.22(+0.60%) |
Oct 25, 2019 | 36.96 | 36.96 | 36.33 | 36.43 | 257,900 | -0.55(-1.49%) |
Oct 24, 2019 | 36.48 | 37.12 | 36.41 | 36.98 | 249,569 | +0.54(+1.50%) |
Oct 23, 2019 | 36.81 | 36.98 | 36.23 | 36.44 | 226,955 | -0.38(-1.02%) |
Oct 22, 2019 | 37.15 | 37.24 | 36.58 | 36.81 | 438,654 | -0.36(-0.97%) |
Oct 21, 2019 | 37.92 | 38.16 | 36.50 | 37.17 | 702,473 | -2.00(-5.11%) |
Oct 18, 2019 | 39.25 | 39.53 | 39.12 | 39.17 | 185,700 | +0.04(+0.10%) |
Oct 17, 2019 | 39.10 | 39.19 | 39.01 | 39.13 | 54,721 | +0.48(+1.24%) |
Oct 16, 2019 | 38.48 | 38.70 | 38.40 | 38.65 | 79,490 | -0.12(-0.31%) |
Oct 15, 2019 | 38.87 | 38.87 | 38.58 | 38.77 | 77,775 | +0.12(+0.32%) |
Oct 14, 2019 | 38.95 | 39.06 | 38.63 | 38.65 | 89,848 | -0.18(-0.48%) |
Oct 11, 2019 | 38.35 | 39.04 | 38.35 | 38.83 | 220,500 | +0.94(+2.48%) |
Oct 10, 2019 | 37.60 | 38.03 | 37.51 | 37.89 | 214,313 | +0.42(+1.12%) |
Oct 09, 2019 | 37.34 | 37.56 | 37.34 | 37.47 | 158,446 | +0.41(+1.11%) |
Oct 08, 2019 | 37.70 | 37.70 | 37.03 | 37.06 | 370,609 | -0.60(-1.59%) |
Oct 07, 2019 | 38.03 | 38.03 | 37.61 | 37.66 | 178,106 | -0.33(-0.87%) |
Oct 04, 2019 | 37.86 | 38.18 | 37.78 | 37.99 | 200,000 | +0.44(+1.17%) |
Oct 03, 2019 | 37.26 | 37.64 | 37.14 | 37.55 | 199,665 | +0.44(+1.19%) |
Oct 02, 2019 | 37.13 | 37.21 | 36.91 | 37.11 | 120,510 | -0.13(-0.35%) |
Oct 01, 2019 | 37.24 | 37.42 | 37.11 | 37.24 | 168,189 | -0.20(-0.53%) |
Sep 30, 2019 | 37.85 | 37.85 | 37.21 | 37.44 | 187,510 | -0.21(-0.56%) |
Sep 27, 2019 | 38.14 | 38.15 | 37.58 | 37.65 | 287,900 | +0.37(+0.99%) |
Sep 26, 2019 | 37.17 | 37.28 | 36.94 | 37.28 | 210,952 | +0.18(+0.49%) |
Sep 25, 2019 | 36.87 | 37.16 | 36.71 | 37.10 | 141,715 | -0.21(-0.56%) |
Sep 24, 2019 | 37.67 | 37.69 | 37.02 | 37.31 | 398,682 | -0.27(-0.72%) |
Sep 23, 2019 | 37.72 | 38.02 | 37.48 | 37.58 | 175,393 | -0.39(-1.03%) |
Sep 20, 2019 | 38.17 | 38.17 | 37.79 | 37.97 | 350,700 | -0.08(-0.21%) |
Sep 19, 2019 | 38.01 | 38.26 | 37.95 | 38.05 | 56,442 | -0.06(-0.16%) |
Sep 18, 2019 | 37.97 | 38.37 | 37.80 | 38.11 | 125,181 | -0.08(-0.21%) |
Sep 17, 2019 | 37.79 | 38.21 | 37.72 | 38.19 | 187,455 | -0.01(-0.03%) |
Sep 16, 2019 | 37.70 | 38.31 | 37.68 | 38.20 | 275,079 | -0.08(-0.21%) |
Sep 13, 2019 | 37.94 | 38.30 | 37.88 | 38.28 | 354,600 | +0.45(+1.19%) |
Sep 12, 2019 | 37.51 | 37.97 | 37.50 | 37.83 | 515,820 | +0.64(+1.72%) |
Sep 11, 2019 | 36.94 | 37.27 | 36.66 | 37.19 | 677,817 | +0.42(+1.14%) |
Sep 10, 2019 | 36.47 | 36.91 | 36.38 | 36.77 | 393,081 | +0.00(+0.00%) |
Sep 09, 2019 | 36.46 | 36.78 | 36.31 | 36.77 | 173,033 | +0.27(+0.74%) |
Sep 06, 2019 | 36.50 | 36.68 | 36.38 | 36.50 | 190,400 | +0.33(+0.91%) |
Sep 05, 2019 | 35.55 | 36.31 | 35.49 | 36.17 | 209,774 | +0.85(+2.41%) |
Sep 04, 2019 | 35.14 | 35.54 | 35.06 | 35.32 | 145,880 | +0.21(+0.60%) |
Sep 03, 2019 | 35.35 | 35.35 | 34.97 | 35.11 | 291,105 | -0.58(-1.63%) |
Aug 30, 2019 | 35.23 | 35.87 | 35.03 | 35.69 | 408,100 | +0.83(+2.38%) |
Aug 29, 2019 | 34.35 | 35.05 | 34.35 | 34.86 | 207,456 | +0.42(+1.22%) |
Aug 28, 2019 | 34.39 | 34.49 | 34.21 | 34.44 | 341,830 | -0.43(-1.23%) |
Aug 27, 2019 | 34.64 | 35.00 | 34.49 | 34.87 | 383,672 | +0.28(+0.81%) |
Aug 26, 2019 | 35.04 | 35.10 | 34.47 | 34.59 | 95,731 | -0.33(-0.95%) |
Aug 23, 2019 | 35.56 | 35.74 | 34.83 | 34.92 | 274,000 | -0.83(-2.32%) |
Aug 22, 2019 | 36.08 | 36.22 | 35.60 | 35.75 | 130,072 | -0.48(-1.32%) |
Aug 21, 2019 | 36.28 | 36.52 | 36.21 | 36.23 | 131,111 | -0.02(-0.06%) |
Aug 20, 2019 | 36.24 | 36.36 | 36.17 | 36.25 | 124,134 | -0.06(-0.17%) |
Aug 19, 2019 | 36.71 | 36.88 | 36.19 | 36.31 | 174,636 | -0.20(-0.55%) |
Aug 16, 2019 | 36.46 | 36.58 | 36.37 | 36.51 | 268,700 | +0.32(+0.88%) |
Aug 15, 2019 | 36.61 | 36.65 | 36.09 | 36.19 | 237,321 | +0.00(+0.00%) |
Aug 14, 2019 | 36.83 | 36.85 | 36.19 | 36.19 | 334,248 | -0.84(-2.27%) |
Aug 13, 2019 | 36.41 | 37.37 | 36.31 | 37.03 | 305,971 | +0.62(+1.70%) |
Aug 12, 2019 | 36.72 | 36.72 | 36.10 | 36.41 | 295,947 | -0.99(-2.65%) |
Aug 09, 2019 | 37.31 | 37.57 | 37.11 | 37.40 | 349,700 | +0.08(+0.21%) |
Aug 08, 2019 | 36.80 | 37.40 | 36.70 | 37.32 | 283,289 | +0.77(+2.09%) |
Aug 07, 2019 | 35.66 | 36.60 | 35.66 | 36.55 | 335,008 | +0.33(+0.90%) |
Aug 06, 2019 | 36.28 | 36.57 | 36.13 | 36.23 | 483,117 | +0.20(+0.56%) |
Aug 05, 2019 | 36.53 | 36.69 | 35.74 | 36.03 | 771,250 | -1.24(-3.33%) |
Aug 02, 2019 | 37.75 | 37.77 | 37.10 | 37.27 | 217,500 | -0.71(-1.87%) |