Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.87 | 35.87 | 35.77 | 35.78 | 1,100,022 | -0.07(-0.19%) |
Oct 30, 2019 | 35.90 | 35.90 | 35.81 | 35.85 | 469,916 | -0.02(-0.06%) |
Oct 29, 2019 | 35.91 | 35.93 | 35.87 | 35.87 | 706,943 | -0.02(-0.06%) |
Oct 28, 2019 | 35.92 | 35.93 | 35.89 | 35.90 | 940,135 | -0.01(-0.02%) |
Oct 25, 2019 | 35.89 | 35.93 | 35.89 | 35.91 | 841,795 | +0.02(+0.04%) |
Oct 24, 2019 | 35.87 | 35.89 | 35.87 | 35.89 | 726,123 | +0.03(+0.09%) |
Oct 23, 2019 | 35.82 | 35.87 | 35.82 | 35.86 | 554,393 | +0.01(+0.02%) |
Oct 22, 2019 | 35.88 | 35.88 | 35.84 | 35.85 | 838,596 | -0.01(-0.02%) |
Oct 21, 2019 | 35.86 | 35.87 | 35.85 | 35.86 | 351,305 | +0.02(+0.04%) |
Oct 18, 2019 | 35.83 | 35.87 | 35.82 | 35.84 | 423,549 | +0.01(+0.02%) |
Oct 17, 2019 | 35.80 | 35.84 | 35.80 | 35.84 | 1,048,408 | +0.05(+0.13%) |
Oct 16, 2019 | 35.83 | 35.83 | 35.78 | 35.79 | 1,065,716 | -0.04(-0.11%) |
Oct 15, 2019 | 35.76 | 35.83 | 35.76 | 35.83 | 763,531 | +0.07(+0.19%) |
Oct 14, 2019 | 35.74 | 35.78 | 35.72 | 35.76 | 264,107 | +0.02(+0.04%) |
Oct 11, 2019 | 35.71 | 35.77 | 35.70 | 35.74 | 593,797 | +0.08(+0.22%) |
Oct 10, 2019 | 35.66 | 35.69 | 35.63 | 35.67 | 571,521 | +0.04(+0.11%) |
Oct 09, 2019 | 35.63 | 35.65 | 35.61 | 35.63 | 882,506 | +0.06(+0.17%) |
Oct 08, 2019 | 35.64 | 35.64 | 35.56 | 35.57 | 1,043,686 | -0.09(-0.26%) |
Oct 07, 2019 | 35.68 | 35.69 | 35.62 | 35.66 | 504,034 | -0.02(-0.04%) |
Oct 04, 2019 | 35.62 | 35.67 | 35.61 | 35.67 | 1,332,875 | +0.07(+0.20%) |
Oct 03, 2019 | 35.64 | 35.64 | 35.51 | 35.60 | 4,769,090 | -0.04(-0.11%) |
Oct 02, 2019 | 35.74 | 35.76 | 35.58 | 35.64 | 1,643,049 | -0.12(-0.35%) |
Oct 01, 2019 | 35.79 | 35.81 | 35.73 | 35.77 | 3,840,821 | -0.02(-0.04%) |
Sep 30, 2019 | 35.77 | 35.78 | 35.74 | 35.78 | 868,513 | +0.03(+0.09%) |
Sep 27, 2019 | 35.78 | 35.80 | 35.71 | 35.75 | 789,832 | -0.02(-0.04%) |
Sep 26, 2019 | 35.79 | 35.84 | 35.66 | 35.77 | 713,633 | -0.05(-0.15%) |
Sep 25, 2019 | 35.81 | 35.83 | 35.76 | 35.82 | 263,822 | +0.00(+0.00%) |
Sep 24, 2019 | 35.87 | 35.89 | 35.79 | 35.82 | 253,289 | -0.02(-0.04%) |
Sep 23, 2019 | 35.82 | 35.88 | 35.82 | 35.84 | 219,352 | +0.00(+0.00%) |
Sep 20, 2019 | 35.84 | 35.86 | 35.76 | 35.84 | 277,915 | -0.01(-0.02%) |
Sep 19, 2019 | 35.86 | 35.89 | 35.83 | 35.84 | 358,660 | -0.03(-0.09%) |
Sep 18, 2019 | 35.87 | 35.88 | 35.79 | 35.87 | 346,650 | +0.02(+0.04%) |
Sep 17, 2019 | 35.87 | 35.89 | 35.82 | 35.86 | 427,486 | +0.00(+0.00%) |
Sep 16, 2019 | 35.78 | 35.86 | 35.75 | 35.86 | 421,591 | +0.08(+0.21%) |
Sep 13, 2019 | 35.75 | 35.78 | 35.72 | 35.78 | 4,014,384 | +0.02(+0.04%) |
Sep 12, 2019 | 35.72 | 35.78 | 35.72 | 35.77 | 982,486 | -0.01(-0.02%) |
Sep 11, 2019 | 35.71 | 35.77 | 35.71 | 35.77 | 483,208 | +0.05(+0.13%) |
Sep 10, 2019 | 35.72 | 35.74 | 35.67 | 35.73 | 493,340 | +0.02(+0.04%) |
Sep 09, 2019 | 35.70 | 35.74 | 35.67 | 35.71 | 368,423 | +0.04(+0.11%) |
Sep 06, 2019 | 35.70 | 35.74 | 35.67 | 35.67 | 353,144 | -0.02(-0.06%) |
Sep 05, 2019 | 35.68 | 35.70 | 35.60 | 35.70 | 690,677 | +0.05(+0.15%) |
Sep 04, 2019 | 35.63 | 35.64 | 35.57 | 35.64 | 530,944 | +0.07(+0.19%) |
Sep 03, 2019 | 35.61 | 35.61 | 35.52 | 35.57 | 669,514 | -0.04(-0.12%) |
Aug 30, 2019 | 35.71 | 35.72 | 35.58 | 35.62 | 729,390 | -0.05(-0.13%) |
Aug 29, 2019 | 35.68 | 35.72 | 35.64 | 35.66 | 466,974 | +0.03(+0.09%) |
Aug 28, 2019 | 35.59 | 35.65 | 35.57 | 35.63 | 382,064 | +0.05(+0.13%) |
Aug 27, 2019 | 35.65 | 35.66 | 35.54 | 35.58 | 329,199 | -0.03(-0.09%) |
Aug 26, 2019 | 35.52 | 35.62 | 35.52 | 35.62 | 286,915 | +0.12(+0.35%) |
Aug 23, 2019 | 35.54 | 35.65 | 35.45 | 35.49 | 542,377 | -0.09(-0.26%) |
Aug 22, 2019 | 35.53 | 35.62 | 35.52 | 35.58 | 1,031,980 | +0.07(+0.19%) |
Aug 21, 2019 | 35.48 | 35.54 | 35.45 | 35.52 | 448,373 | +0.11(+0.32%) |
Aug 20, 2019 | 35.40 | 35.43 | 35.38 | 35.40 | 305,334 | +0.02(+0.04%) |
Aug 19, 2019 | 35.37 | 35.42 | 35.34 | 35.39 | 284,612 | +0.08(+0.24%) |
Aug 16, 2019 | 35.29 | 35.35 | 35.29 | 35.30 | 709,554 | +0.10(+0.28%) |
Aug 15, 2019 | 35.22 | 35.28 | 35.20 | 35.20 | 369,924 | +0.03(+0.09%) |
Aug 14, 2019 | 35.30 | 35.30 | 35.17 | 35.17 | 445,150 | -0.21(-0.58%) |
Aug 13, 2019 | 35.27 | 35.42 | 35.27 | 35.38 | 605,257 | +0.08(+0.24%) |
Aug 12, 2019 | 35.32 | 35.33 | 35.26 | 35.29 | 682,518 | -0.08(-0.22%) |
Aug 09, 2019 | 35.37 | 35.41 | 35.32 | 35.37 | 273,668 | -0.05(-0.13%) |
Aug 08, 2019 | 35.38 | 35.45 | 35.37 | 35.42 | 272,984 | +0.08(+0.24%) |
Aug 07, 2019 | 35.28 | 35.35 | 35.20 | 35.33 | 655,999 | -0.04(-0.11%) |
Aug 06, 2019 | 35.35 | 35.39 | 35.25 | 35.37 | 2,107,849 | +0.17(+0.48%) |
Aug 05, 2019 | 35.35 | 35.35 | 35.16 | 35.20 | 1,198,521 | -0.28(-0.78%) |
Aug 02, 2019 | 35.50 | 35.51 | 35.42 | 35.48 | 406,000 | -0.05(-0.13%) |