Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.57 | 36.71 | 36.46 | 36.69 | 169,395 | +0.16(+0.43%) |
Oct 30, 2019 | 36.22 | 36.61 | 36.22 | 36.54 | 161,876 | +0.36(+0.99%) |
Oct 29, 2019 | 36.14 | 36.26 | 36.05 | 36.18 | 237,455 | +0.04(+0.12%) |
Oct 28, 2019 | 36.52 | 36.55 | 36.12 | 36.14 | 249,179 | -0.50(-1.35%) |
Oct 25, 2019 | 37.02 | 37.05 | 36.50 | 36.63 | 171,269 | -0.39(-1.06%) |
Oct 24, 2019 | 36.92 | 37.06 | 36.89 | 37.02 | 165,643 | +0.15(+0.40%) |
Oct 23, 2019 | 36.82 | 36.98 | 36.75 | 36.88 | 139,837 | +0.14(+0.38%) |
Oct 22, 2019 | 36.69 | 36.92 | 36.62 | 36.74 | 211,026 | +0.12(+0.33%) |
Oct 21, 2019 | 36.54 | 36.62 | 36.40 | 36.62 | 148,794 | +0.15(+0.41%) |
Oct 18, 2019 | 36.31 | 36.55 | 36.21 | 36.47 | 104,530 | +0.11(+0.31%) |
Oct 17, 2019 | 36.26 | 36.42 | 36.20 | 36.35 | 134,028 | +0.10(+0.26%) |
Oct 16, 2019 | 36.16 | 36.26 | 36.01 | 36.26 | 117,678 | +0.08(+0.22%) |
Oct 15, 2019 | 36.34 | 36.39 | 36.08 | 36.18 | 251,949 | -0.09(-0.24%) |
Oct 14, 2019 | 36.66 | 36.69 | 36.22 | 36.27 | 194,770 | -0.25(-0.69%) |
Oct 11, 2019 | 36.63 | 36.76 | 36.44 | 36.52 | 246,393 | -0.11(-0.31%) |
Oct 10, 2019 | 36.59 | 36.71 | 36.34 | 36.63 | 178,958 | -0.01(-0.02%) |
Oct 09, 2019 | 36.59 | 36.79 | 36.49 | 36.64 | 284,430 | +0.15(+0.41%) |
Oct 08, 2019 | 36.85 | 36.85 | 36.48 | 36.49 | 231,758 | -0.36(-0.97%) |
Oct 07, 2019 | 36.95 | 37.00 | 36.76 | 36.85 | 212,511 | -0.16(-0.42%) |
Oct 04, 2019 | 36.54 | 37.03 | 36.47 | 37.01 | 245,244 | +0.52(+1.43%) |
Oct 03, 2019 | 36.49 | 36.49 | 36.23 | 36.49 | 363,076 | +0.10(+0.26%) |
Oct 02, 2019 | 36.80 | 36.83 | 36.29 | 36.39 | 347,195 | -0.46(-1.25%) |
Oct 01, 2019 | 36.96 | 36.96 | 36.72 | 36.85 | 324,116 | -0.14(-0.38%) |
Sep 30, 2019 | 37.00 | 37.14 | 36.90 | 36.99 | 198,107 | +0.03(+0.09%) |
Sep 27, 2019 | 37.16 | 37.16 | 36.76 | 36.96 | 179,769 | -0.13(-0.35%) |
Sep 26, 2019 | 37.02 | 37.19 | 36.94 | 37.09 | 279,721 | +0.16(+0.42%) |
Sep 25, 2019 | 36.90 | 36.93 | 36.72 | 36.93 | 173,636 | +0.02(+0.05%) |
Sep 24, 2019 | 36.66 | 37.04 | 36.64 | 36.91 | 202,197 | +0.36(+0.98%) |
Sep 23, 2019 | 36.53 | 36.67 | 36.50 | 36.55 | 169,216 | +0.05(+0.14%) |
Sep 20, 2019 | 36.47 | 36.56 | 36.30 | 36.50 | 182,067 | +0.11(+0.31%) |
Sep 19, 2019 | 36.36 | 36.42 | 36.23 | 36.39 | 135,619 | +0.15(+0.41%) |
Sep 18, 2019 | 36.19 | 36.36 | 35.99 | 36.24 | 186,500 | +0.16(+0.43%) |
Sep 17, 2019 | 35.84 | 36.16 | 35.84 | 36.09 | 282,811 | +0.31(+0.87%) |
Sep 16, 2019 | 35.88 | 35.88 | 35.61 | 35.78 | 114,600 | +0.00(+0.00%) |
Sep 13, 2019 | 35.85 | 35.98 | 35.67 | 35.78 | 182,400 | -0.17(-0.48%) |
Sep 12, 2019 | 36.10 | 36.19 | 35.80 | 35.95 | 181,830 | +0.10(+0.27%) |
Sep 11, 2019 | 35.45 | 35.88 | 35.34 | 35.85 | 184,127 | +0.36(+1.02%) |
Sep 10, 2019 | 35.47 | 35.49 | 35.23 | 35.49 | 202,730 | +0.00(+0.00%) |
Sep 09, 2019 | 35.65 | 35.65 | 35.40 | 35.49 | 204,818 | -0.20(-0.56%) |
Sep 06, 2019 | 35.92 | 35.96 | 35.55 | 35.69 | 376,367 | -0.13(-0.36%) |
Sep 05, 2019 | 36.00 | 36.00 | 35.72 | 35.82 | 239,010 | -0.37(-1.03%) |
Sep 04, 2019 | 36.27 | 36.28 | 35.97 | 36.19 | 216,322 | +0.06(+0.17%) |
Sep 03, 2019 | 35.58 | 36.13 | 35.52 | 36.13 | 203,875 | +0.58(+1.63%) |
Aug 30, 2019 | 35.63 | 35.67 | 35.43 | 35.55 | 136,135 | +0.03(+0.10%) |
Aug 29, 2019 | 35.45 | 35.52 | 35.21 | 35.52 | 125,473 | +0.28(+0.79%) |
Aug 28, 2019 | 35.38 | 35.47 | 35.14 | 35.24 | 215,187 | -0.09(-0.24%) |
Aug 27, 2019 | 35.47 | 35.59 | 35.30 | 35.33 | 232,372 | +0.03(+0.07%) |
Aug 26, 2019 | 35.00 | 35.30 | 34.91 | 35.30 | 127,654 | +0.41(+1.16%) |
Aug 23, 2019 | 35.37 | 35.46 | 34.74 | 34.89 | 170,487 | -0.36(-1.03%) |
Aug 22, 2019 | 35.26 | 35.33 | 35.00 | 35.26 | 171,033 | +0.02(+0.05%) |
Aug 21, 2019 | 35.03 | 35.25 | 34.97 | 35.24 | 184,964 | +0.23(+0.67%) |
Aug 20, 2019 | 35.17 | 35.17 | 34.90 | 35.01 | 150,179 | -0.09(-0.25%) |
Aug 19, 2019 | 34.88 | 35.21 | 34.80 | 35.09 | 166,174 | +0.22(+0.62%) |
Aug 16, 2019 | 34.69 | 34.96 | 34.69 | 34.88 | 155,682 | +0.20(+0.57%) |
Aug 15, 2019 | 34.32 | 34.78 | 34.19 | 34.68 | 189,878 | +0.44(+1.29%) |
Aug 14, 2019 | 34.68 | 34.73 | 34.16 | 34.24 | 214,214 | -0.29(-0.83%) |
Aug 13, 2019 | 34.49 | 34.63 | 34.31 | 34.52 | 139,171 | +0.03(+0.10%) |
Aug 12, 2019 | 34.55 | 34.61 | 34.32 | 34.49 | 136,183 | -0.08(-0.23%) |
Aug 09, 2019 | 34.57 | 34.70 | 34.44 | 34.57 | 241,273 | -0.01(-0.04%) |
Aug 08, 2019 | 34.18 | 34.63 | 34.08 | 34.58 | 156,699 | +0.43(+1.26%) |
Aug 07, 2019 | 34.12 | 34.36 | 33.61 | 34.15 | 138,075 | +0.07(+0.20%) |
Aug 06, 2019 | 33.69 | 34.19 | 33.33 | 34.08 | 201,564 | +0.42(+1.26%) |
Aug 05, 2019 | 34.25 | 34.31 | 33.51 | 33.66 | 160,727 | -0.55(-1.62%) |
Aug 02, 2019 | 34.30 | 34.48 | 34.15 | 34.21 | 99,007 | -0.03(-0.08%) |