Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.74 | 36.97 | 36.44 | 36.78 | 2,385,447 | +0.05(+0.13%) |
Oct 30, 2019 | 36.25 | 36.95 | 35.72 | 36.74 | 3,533,701 | +0.48(+1.33%) |
Oct 29, 2019 | 36.02 | 36.42 | 35.98 | 36.25 | 2,902,370 | +0.22(+0.60%) |
Oct 28, 2019 | 36.62 | 36.65 | 36.03 | 36.04 | 1,473,014 | -0.50(-1.36%) |
Oct 25, 2019 | 36.85 | 36.97 | 36.44 | 36.54 | 1,016,139 | -0.37(-1.00%) |
Oct 24, 2019 | 36.91 | 37.40 | 36.89 | 36.90 | 1,662,071 | +0.11(+0.31%) |
Oct 23, 2019 | 36.32 | 36.85 | 36.29 | 36.79 | 1,428,957 | +0.35(+0.97%) |
Oct 22, 2019 | 36.62 | 36.63 | 36.29 | 36.44 | 2,128,513 | -0.27(-0.74%) |
Oct 21, 2019 | 36.56 | 36.76 | 36.37 | 36.71 | 1,137,108 | +0.24(+0.66%) |
Oct 18, 2019 | 36.09 | 36.59 | 36.05 | 36.47 | 1,364,198 | +0.27(+0.75%) |
Oct 17, 2019 | 35.90 | 36.24 | 35.88 | 36.20 | 944,201 | +0.30(+0.85%) |
Oct 16, 2019 | 35.89 | 35.91 | 35.48 | 35.89 | 1,073,993 | -0.04(-0.11%) |
Oct 15, 2019 | 35.99 | 36.09 | 35.82 | 35.93 | 962,853 | -0.01(-0.02%) |
Oct 14, 2019 | 36.21 | 36.30 | 35.89 | 35.94 | 732,134 | -0.24(-0.67%) |
Oct 11, 2019 | 35.75 | 36.38 | 35.73 | 36.18 | 1,404,076 | +0.71(+2.01%) |
Oct 10, 2019 | 35.63 | 35.81 | 35.47 | 35.47 | 1,176,423 | -0.16(-0.45%) |
Oct 09, 2019 | 35.34 | 35.83 | 35.34 | 35.63 | 2,091,330 | +0.18(+0.52%) |
Oct 08, 2019 | 36.09 | 36.09 | 35.44 | 35.44 | 2,100,843 | -0.84(-2.32%) |
Oct 07, 2019 | 35.91 | 36.43 | 35.82 | 36.29 | 1,480,158 | +0.39(+1.07%) |
Oct 04, 2019 | 35.56 | 35.93 | 35.41 | 35.90 | 1,425,760 | +0.44(+1.24%) |
Oct 03, 2019 | 35.03 | 35.60 | 34.94 | 35.46 | 2,164,649 | +0.42(+1.19%) |
Oct 02, 2019 | 35.20 | 35.34 | 34.83 | 35.04 | 1,463,249 | -0.31(-0.89%) |
Oct 01, 2019 | 35.73 | 35.84 | 35.35 | 35.36 | 1,327,463 | -0.28(-0.79%) |
Sep 30, 2019 | 35.62 | 35.90 | 35.56 | 35.64 | 1,417,821 | -0.02(-0.04%) |
Sep 27, 2019 | 35.95 | 36.02 | 35.40 | 35.65 | 1,327,436 | -0.31(-0.87%) |
Sep 26, 2019 | 35.68 | 35.99 | 35.59 | 35.97 | 1,442,764 | +0.19(+0.54%) |
Sep 25, 2019 | 35.71 | 36.00 | 35.42 | 35.77 | 1,766,738 | +0.10(+0.29%) |
Sep 24, 2019 | 35.12 | 35.73 | 35.12 | 35.67 | 1,947,044 | +0.64(+1.83%) |
Sep 23, 2019 | 34.75 | 35.36 | 34.75 | 35.03 | 2,337,970 | +0.26(+0.76%) |
Sep 20, 2019 | 35.07 | 35.10 | 34.71 | 34.76 | 2,325,879 | -0.30(-0.85%) |
Sep 19, 2019 | 34.98 | 35.36 | 34.94 | 35.06 | 1,363,738 | +0.18(+0.53%) |
Sep 18, 2019 | 34.84 | 34.94 | 34.48 | 34.87 | 1,176,049 | +0.01(+0.02%) |
Sep 17, 2019 | 34.67 | 34.97 | 34.46 | 34.87 | 2,267,090 | +0.06(+0.18%) |
Sep 16, 2019 | 34.59 | 34.81 | 34.51 | 34.80 | 1,113,087 | +0.06(+0.16%) |
Sep 13, 2019 | 35.15 | 35.32 | 34.61 | 34.75 | 1,411,429 | -0.35(-0.98%) |
Sep 12, 2019 | 35.36 | 35.58 | 35.02 | 35.09 | 1,764,889 | -0.07(-0.20%) |
Sep 11, 2019 | 35.19 | 35.45 | 34.96 | 35.16 | 1,904,161 | -0.10(-0.29%) |
Sep 10, 2019 | 35.70 | 35.70 | 34.63 | 35.27 | 2,380,287 | -0.56(-1.56%) |
Sep 09, 2019 | 35.79 | 35.86 | 35.32 | 35.82 | 1,555,854 | +0.30(+0.85%) |
Sep 06, 2019 | 35.81 | 36.17 | 35.21 | 35.52 | 2,306,473 | -0.17(-0.47%) |
Sep 05, 2019 | 35.94 | 36.06 | 35.59 | 35.69 | 778,573 | +0.00(+0.00%) |
Sep 04, 2019 | 35.47 | 35.79 | 35.36 | 35.69 | 750,605 | +0.35(+0.99%) |
Sep 03, 2019 | 34.85 | 35.53 | 34.85 | 35.34 | 959,469 | +0.33(+0.93%) |
Aug 30, 2019 | 35.21 | 35.22 | 34.82 | 35.01 | 1,349,647 | -0.05(-0.14%) |
Aug 29, 2019 | 35.23 | 35.27 | 34.86 | 35.06 | 1,267,777 | +0.02(+0.05%) |
Aug 28, 2019 | 34.78 | 35.05 | 34.58 | 35.04 | 1,135,297 | +0.21(+0.59%) |
Aug 27, 2019 | 35.08 | 35.21 | 34.83 | 34.84 | 1,329,472 | -0.02(-0.05%) |
Aug 26, 2019 | 34.78 | 35.01 | 34.62 | 34.85 | 1,073,923 | +0.16(+0.46%) |
Aug 23, 2019 | 35.13 | 35.42 | 34.64 | 34.69 | 1,638,803 | -0.53(-1.49%) |
Aug 22, 2019 | 35.39 | 35.54 | 35.04 | 35.22 | 916,741 | -0.05(-0.14%) |
Aug 21, 2019 | 35.18 | 35.45 | 35.01 | 35.27 | 1,069,150 | +0.25(+0.71%) |
Aug 20, 2019 | 35.27 | 35.41 | 34.96 | 35.02 | 886,141 | -0.23(-0.66%) |
Aug 19, 2019 | 35.56 | 35.69 | 35.19 | 35.25 | 1,099,238 | +0.01(+0.02%) |
Aug 16, 2019 | 34.78 | 35.30 | 34.70 | 35.24 | 1,090,109 | +0.53(+1.51%) |
Aug 15, 2019 | 34.49 | 34.92 | 34.41 | 34.72 | 1,398,473 | +0.45(+1.30%) |
Aug 14, 2019 | 34.40 | 34.75 | 34.19 | 34.27 | 1,203,415 | -0.59(-1.69%) |
Aug 13, 2019 | 34.72 | 35.06 | 34.61 | 34.86 | 1,497,095 | +0.04(+0.11%) |
Aug 12, 2019 | 35.01 | 35.19 | 34.67 | 34.82 | 1,049,899 | -0.28(-0.79%) |
Aug 09, 2019 | 35.19 | 35.55 | 35.06 | 35.10 | 1,376,128 | -0.09(-0.25%) |
Aug 08, 2019 | 35.01 | 35.29 | 35.00 | 35.19 | 1,781,619 | +0.45(+1.31%) |
Aug 07, 2019 | 34.10 | 34.96 | 33.82 | 34.73 | 1,581,445 | +0.29(+0.83%) |
Aug 06, 2019 | 33.91 | 34.50 | 33.91 | 34.45 | 1,336,740 | +0.61(+1.79%) |
Aug 05, 2019 | 33.91 | 34.13 | 33.48 | 33.84 | 1,844,020 | -0.34(-1.00%) |
Aug 02, 2019 | 34.29 | 34.37 | 34.00 | 34.18 | 1,192,895 | -0.28(-0.81%) |