Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.82 | 37.12 | 36.82 | 36.98 | 3,087 | -0.11(-0.31%) |
Oct 30, 2019 | 36.75 | 37.09 | 36.67 | 37.09 | 4,348 | +0.46(+1.25%) |
Oct 29, 2019 | 36.68 | 36.69 | 36.63 | 36.63 | 507 | +0.16(+0.44%) |
Oct 28, 2019 | 36.53 | 36.56 | 36.46 | 36.47 | 5,400 | +0.26(+0.71%) |
Oct 25, 2019 | 36.22 | 36.27 | 36.22 | 36.22 | 822 | -0.06(-0.16%) |
Oct 24, 2019 | 36.10 | 36.27 | 36.04 | 36.27 | 931 | +0.39(+1.09%) |
Oct 23, 2019 | 35.77 | 35.88 | 35.77 | 35.88 | 187 | +0.07(+0.19%) |
Oct 22, 2019 | 35.90 | 36.02 | 35.82 | 35.82 | 2,335 | -0.09(-0.26%) |
Oct 21, 2019 | 35.91 | 35.91 | 35.91 | 35.91 | 1,080 | +0.24(+0.69%) |
Oct 18, 2019 | 35.66 | 35.66 | 35.66 | 35.66 | 205 | -0.42(-1.17%) |
Oct 17, 2019 | 36.40 | 36.40 | 36.09 | 36.09 | 496 | -0.06(-0.17%) |
Oct 16, 2019 | 36.04 | 36.15 | 36.04 | 36.15 | 389 | -0.05(-0.13%) |
Oct 15, 2019 | 36.20 | 36.25 | 36.20 | 36.20 | 890 | +0.26(+0.71%) |
Oct 14, 2019 | 36.01 | 36.01 | 35.64 | 35.94 | 4,095 | -0.10(-0.27%) |
Oct 11, 2019 | 35.79 | 36.30 | 35.79 | 36.04 | 3,188 | +0.41(+1.15%) |
Oct 10, 2019 | 35.30 | 35.66 | 35.30 | 35.63 | 1,719 | +0.01(+0.03%) |
Oct 09, 2019 | 35.54 | 35.65 | 35.26 | 35.62 | 2,264 | +0.34(+0.96%) |
Oct 08, 2019 | 35.27 | 35.57 | 33.94 | 35.28 | 1,487 | -0.56(-1.57%) |
Oct 07, 2019 | 35.89 | 35.89 | 35.84 | 35.84 | 736 | +0.01(+0.03%) |
Oct 04, 2019 | 35.34 | 35.83 | 35.33 | 35.83 | 719 | +0.36(+1.01%) |
Oct 03, 2019 | 35.06 | 35.47 | 35.06 | 35.47 | 4,509 | +0.25(+0.71%) |
Oct 02, 2019 | 35.43 | 35.43 | 34.86 | 35.22 | 1,994 | -0.31(-0.87%) |
Oct 01, 2019 | 35.67 | 35.67 | 35.53 | 35.53 | 398 | -0.65(-1.80%) |
Sep 30, 2019 | 36.28 | 36.28 | 36.18 | 36.18 | 226 | +0.14(+0.39%) |
Sep 27, 2019 | 36.42 | 36.42 | 36.04 | 36.04 | 514 | -0.51(-1.39%) |
Sep 26, 2019 | 36.62 | 36.62 | 36.55 | 36.55 | 1,747 | -0.22(-0.60%) |
Sep 25, 2019 | 36.41 | 36.81 | 36.41 | 36.77 | 731 | +0.45(+1.24%) |
Sep 24, 2019 | 36.55 | 36.61 | 36.26 | 36.32 | 2,571 | -0.43(-1.18%) |
Sep 23, 2019 | 36.64 | 36.81 | 36.64 | 36.75 | 512 | -0.14(-0.37%) |
Sep 20, 2019 | 37.18 | 37.18 | 36.74 | 36.89 | 3,090 | -0.28(-0.75%) |
Sep 19, 2019 | 37.46 | 37.58 | 37.17 | 37.17 | 1,172 | -0.11(-0.29%) |
Sep 18, 2019 | 37.18 | 37.28 | 37.11 | 37.28 | 1,897 | -0.10(-0.28%) |
Sep 17, 2019 | 37.21 | 37.38 | 37.21 | 37.38 | 1,942 | -0.02(-0.07%) |
Sep 16, 2019 | 36.71 | 37.61 | 36.71 | 37.41 | 4,704 | +0.44(+1.20%) |
Sep 13, 2019 | 37.05 | 37.05 | 36.96 | 36.96 | 1,545 | +0.04(+0.12%) |
Sep 12, 2019 | 36.99 | 37.02 | 36.92 | 36.92 | 822 | +0.15(+0.42%) |
Sep 11, 2019 | 36.70 | 36.77 | 36.45 | 36.77 | 2,154 | +0.50(+1.37%) |
Sep 10, 2019 | 36.13 | 36.27 | 36.13 | 36.27 | 712 | +0.01(+0.02%) |
Sep 09, 2019 | 37.09 | 37.09 | 36.19 | 36.26 | 2,853 | -0.30(-0.81%) |
Sep 06, 2019 | 37.10 | 37.10 | 36.56 | 36.56 | 5,253 | -0.13(-0.36%) |
Sep 05, 2019 | 36.61 | 36.73 | 36.57 | 36.69 | 1,164 | +0.59(+1.62%) |
Sep 04, 2019 | 35.98 | 36.12 | 35.98 | 36.10 | 4,416 | +0.46(+1.29%) |
Sep 03, 2019 | 35.29 | 35.82 | 35.29 | 35.65 | 4,997 | -0.34(-0.94%) |
Aug 30, 2019 | 36.00 | 36.00 | 35.89 | 35.98 | 1,442 | +0.16(+0.45%) |
Aug 29, 2019 | 35.75 | 35.82 | 35.68 | 35.82 | 578 | +0.56(+1.60%) |
Aug 28, 2019 | 34.99 | 35.38 | 34.96 | 35.26 | 2,619 | +0.10(+0.27%) |
Aug 27, 2019 | 35.66 | 35.66 | 35.05 | 35.16 | 2,905 | -0.22(-0.62%) |
Aug 26, 2019 | 35.21 | 35.38 | 35.18 | 35.38 | 3,625 | +0.21(+0.59%) |
Aug 23, 2019 | 35.99 | 36.19 | 35.17 | 35.17 | 35,844 | -0.92(-2.56%) |
Aug 22, 2019 | 36.14 | 36.14 | 35.84 | 36.10 | 1,833 | +0.02(+0.05%) |
Aug 21, 2019 | 36.02 | 36.15 | 36.00 | 36.08 | 2,552 | +0.42(+1.18%) |
Aug 20, 2019 | 35.59 | 35.70 | 35.59 | 35.66 | 2,912 | -0.16(-0.44%) |
Aug 19, 2019 | 35.62 | 35.91 | 35.62 | 35.82 | 2,543 | +0.34(+0.95%) |
Aug 16, 2019 | 35.09 | 35.52 | 35.09 | 35.48 | 3,399 | +0.49(+1.40%) |
Aug 15, 2019 | 35.00 | 35.14 | 34.74 | 34.99 | 6,861 | -0.07(-0.20%) |
Aug 14, 2019 | 35.50 | 35.50 | 34.91 | 35.06 | 3,303 | -0.90(-2.50%) |
Aug 13, 2019 | 35.84 | 35.96 | 35.84 | 35.96 | 402 | +0.38(+1.07%) |
Aug 12, 2019 | 35.75 | 35.89 | 35.58 | 35.58 | 2,701 | -0.56(-1.56%) |
Aug 09, 2019 | 36.03 | 36.27 | 36.03 | 36.14 | 2,678 | -0.33(-0.91%) |
Aug 08, 2019 | 35.87 | 36.51 | 35.58 | 36.48 | 4,297 | +0.89(+2.49%) |
Aug 07, 2019 | 34.90 | 35.59 | 34.90 | 35.59 | 2,752 | -0.04(-0.12%) |
Aug 06, 2019 | 35.50 | 35.63 | 35.20 | 35.63 | 2,131 | +0.52(+1.49%) |
Aug 05, 2019 | 35.35 | 35.35 | 34.91 | 35.11 | 5,675 | -1.12(-3.08%) |
Aug 02, 2019 | 36.62 | 36.62 | 36.07 | 36.22 | 4,635 | -0.56(-1.53%) |