Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.07 | 36.07 | 35.97 | 35.98 | 1,093,816 | -0.07(-0.19%) |
Oct 30, 2019 | 36.10 | 36.10 | 36.01 | 36.05 | 467,265 | -0.02(-0.06%) |
Oct 29, 2019 | 36.12 | 36.13 | 36.07 | 36.08 | 702,955 | -0.02(-0.06%) |
Oct 28, 2019 | 36.12 | 36.13 | 36.09 | 36.10 | 934,832 | -0.01(-0.02%) |
Oct 25, 2019 | 36.09 | 36.13 | 36.09 | 36.11 | 837,046 | +0.02(+0.04%) |
Oct 24, 2019 | 36.08 | 36.10 | 36.07 | 36.09 | 722,027 | +0.03(+0.09%) |
Oct 23, 2019 | 36.02 | 36.08 | 36.02 | 36.06 | 551,266 | +0.01(+0.02%) |
Oct 22, 2019 | 36.09 | 36.09 | 36.04 | 36.05 | 833,865 | -0.01(-0.02%) |
Oct 21, 2019 | 36.06 | 36.07 | 36.05 | 36.06 | 349,323 | +0.02(+0.04%) |
Oct 18, 2019 | 36.03 | 36.07 | 36.02 | 36.05 | 421,160 | +0.01(+0.02%) |
Oct 17, 2019 | 36.00 | 36.04 | 36.00 | 36.04 | 1,042,494 | +0.05(+0.13%) |
Oct 16, 2019 | 36.03 | 36.03 | 35.98 | 35.99 | 1,059,704 | -0.04(-0.11%) |
Oct 15, 2019 | 35.96 | 36.03 | 35.96 | 36.03 | 759,224 | +0.07(+0.19%) |
Oct 14, 2019 | 35.95 | 35.98 | 35.92 | 35.96 | 262,618 | +0.02(+0.04%) |
Oct 11, 2019 | 35.91 | 35.97 | 35.90 | 35.95 | 590,447 | +0.08(+0.22%) |
Oct 10, 2019 | 35.86 | 35.89 | 35.84 | 35.87 | 568,297 | +0.04(+0.11%) |
Oct 09, 2019 | 35.83 | 35.85 | 35.81 | 35.83 | 877,527 | +0.06(+0.17%) |
Oct 08, 2019 | 35.84 | 35.84 | 35.76 | 35.77 | 1,037,798 | -0.09(-0.26%) |
Oct 07, 2019 | 35.88 | 35.89 | 35.83 | 35.86 | 501,191 | -0.02(-0.04%) |
Oct 04, 2019 | 35.82 | 35.88 | 35.82 | 35.88 | 1,325,356 | +0.07(+0.20%) |
Oct 03, 2019 | 35.84 | 35.84 | 35.71 | 35.81 | 4,742,186 | -0.04(-0.11%) |
Oct 02, 2019 | 35.94 | 35.96 | 35.78 | 35.84 | 1,633,780 | -0.12(-0.35%) |
Oct 01, 2019 | 35.99 | 36.02 | 35.93 | 35.97 | 3,819,154 | -0.02(-0.04%) |
Sep 30, 2019 | 35.97 | 35.98 | 35.95 | 35.98 | 863,614 | +0.03(+0.09%) |
Sep 27, 2019 | 35.98 | 36.00 | 35.91 | 35.95 | 785,376 | -0.02(-0.04%) |
Sep 26, 2019 | 35.99 | 36.04 | 35.86 | 35.97 | 709,607 | -0.05(-0.15%) |
Sep 25, 2019 | 36.02 | 36.03 | 35.96 | 36.02 | 262,334 | +0.00(+0.00%) |
Sep 24, 2019 | 36.07 | 36.09 | 35.99 | 36.02 | 251,860 | -0.02(-0.04%) |
Sep 23, 2019 | 36.02 | 36.09 | 36.02 | 36.04 | 218,114 | +0.00(+0.00%) |
Sep 20, 2019 | 36.04 | 36.06 | 35.96 | 36.04 | 276,348 | -0.01(-0.02%) |
Sep 19, 2019 | 36.06 | 36.10 | 36.03 | 36.05 | 356,637 | -0.03(-0.09%) |
Sep 18, 2019 | 36.07 | 36.09 | 35.99 | 36.08 | 344,694 | +0.02(+0.04%) |
Sep 17, 2019 | 36.07 | 36.09 | 36.02 | 36.06 | 425,074 | +0.00(+0.00%) |
Sep 16, 2019 | 35.98 | 36.06 | 35.95 | 36.06 | 419,213 | +0.08(+0.22%) |
Sep 13, 2019 | 35.95 | 35.98 | 35.93 | 35.98 | 3,991,737 | +0.02(+0.04%) |
Sep 12, 2019 | 35.92 | 35.98 | 35.92 | 35.97 | 976,944 | -0.01(-0.02%) |
Sep 11, 2019 | 35.91 | 35.98 | 35.91 | 35.98 | 480,482 | +0.05(+0.13%) |
Sep 10, 2019 | 35.92 | 35.95 | 35.88 | 35.93 | 490,557 | +0.02(+0.04%) |
Sep 09, 2019 | 35.90 | 35.94 | 35.87 | 35.91 | 366,345 | +0.04(+0.11%) |
Sep 06, 2019 | 35.91 | 35.95 | 35.88 | 35.88 | 351,152 | -0.02(-0.06%) |
Sep 05, 2019 | 35.88 | 35.90 | 35.81 | 35.90 | 686,781 | +0.05(+0.15%) |
Sep 04, 2019 | 35.83 | 35.84 | 35.77 | 35.84 | 527,948 | +0.07(+0.19%) |
Sep 03, 2019 | 35.81 | 35.81 | 35.72 | 35.78 | 665,737 | -0.04(-0.12%) |
Aug 30, 2019 | 35.91 | 35.92 | 35.79 | 35.82 | 725,276 | -0.05(-0.13%) |
Aug 29, 2019 | 35.89 | 35.92 | 35.84 | 35.86 | 464,340 | +0.03(+0.09%) |
Aug 28, 2019 | 35.79 | 35.85 | 35.77 | 35.83 | 379,909 | +0.05(+0.13%) |
Aug 27, 2019 | 35.86 | 35.86 | 35.74 | 35.79 | 327,342 | -0.03(-0.09%) |
Aug 26, 2019 | 35.73 | 35.82 | 35.73 | 35.82 | 285,297 | +0.12(+0.35%) |
Aug 23, 2019 | 35.74 | 35.86 | 35.66 | 35.69 | 539,318 | -0.09(-0.26%) |
Aug 22, 2019 | 35.73 | 35.83 | 35.73 | 35.79 | 1,026,158 | +0.07(+0.19%) |
Aug 21, 2019 | 35.68 | 35.74 | 35.66 | 35.72 | 445,844 | +0.12(+0.32%) |
Aug 20, 2019 | 35.60 | 35.63 | 35.58 | 35.60 | 303,611 | +0.02(+0.04%) |
Aug 19, 2019 | 35.57 | 35.62 | 35.54 | 35.59 | 283,007 | +0.08(+0.24%) |
Aug 16, 2019 | 35.49 | 35.56 | 35.49 | 35.50 | 705,551 | +0.10(+0.28%) |
Aug 15, 2019 | 35.42 | 35.48 | 35.40 | 35.40 | 367,837 | +0.03(+0.09%) |
Aug 14, 2019 | 35.50 | 35.50 | 35.37 | 35.37 | 442,639 | -0.21(-0.58%) |
Aug 13, 2019 | 35.47 | 35.62 | 35.47 | 35.58 | 601,843 | +0.08(+0.24%) |
Aug 12, 2019 | 35.52 | 35.53 | 35.46 | 35.49 | 678,668 | -0.08(-0.22%) |
Aug 09, 2019 | 35.57 | 35.61 | 35.52 | 35.57 | 272,124 | -0.05(-0.13%) |
Aug 08, 2019 | 35.58 | 35.65 | 35.57 | 35.62 | 271,444 | +0.08(+0.24%) |
Aug 07, 2019 | 35.48 | 35.55 | 35.39 | 35.53 | 652,298 | -0.04(-0.11%) |
Aug 06, 2019 | 35.55 | 35.59 | 35.45 | 35.57 | 2,095,959 | +0.17(+0.48%) |
Aug 05, 2019 | 35.55 | 35.55 | 35.36 | 35.40 | 1,191,760 | -0.28(-0.78%) |
Aug 02, 2019 | 35.70 | 35.71 | 35.62 | 35.68 | 403,709 | -0.05(-0.13%) |