Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.07 | 36.07 | 35.97 | 35.98 | 1,093,837 | -0.07(-0.19%) |
Oct 30, 2019 | 36.10 | 36.10 | 36.01 | 36.05 | 467,274 | -0.02(-0.06%) |
Oct 29, 2019 | 36.12 | 36.13 | 36.07 | 36.08 | 702,969 | -0.02(-0.06%) |
Oct 28, 2019 | 36.12 | 36.13 | 36.09 | 36.10 | 934,849 | -0.01(-0.02%) |
Oct 25, 2019 | 36.09 | 36.13 | 36.09 | 36.11 | 837,062 | +0.02(+0.04%) |
Oct 24, 2019 | 36.08 | 36.10 | 36.07 | 36.09 | 722,041 | +0.03(+0.09%) |
Oct 23, 2019 | 36.02 | 36.08 | 36.02 | 36.06 | 551,276 | +0.01(+0.02%) |
Oct 22, 2019 | 36.09 | 36.09 | 36.04 | 36.05 | 833,881 | -0.01(-0.02%) |
Oct 21, 2019 | 36.06 | 36.07 | 36.05 | 36.06 | 349,330 | +0.02(+0.04%) |
Oct 18, 2019 | 36.03 | 36.07 | 36.02 | 36.05 | 421,168 | +0.01(+0.02%) |
Oct 17, 2019 | 36.00 | 36.04 | 36.00 | 36.04 | 1,042,514 | +0.05(+0.13%) |
Oct 16, 2019 | 36.03 | 36.03 | 35.98 | 35.99 | 1,059,724 | -0.04(-0.11%) |
Oct 15, 2019 | 35.96 | 36.03 | 35.96 | 36.03 | 759,239 | +0.07(+0.19%) |
Oct 14, 2019 | 35.95 | 35.98 | 35.92 | 35.96 | 262,623 | +0.02(+0.04%) |
Oct 11, 2019 | 35.91 | 35.97 | 35.90 | 35.95 | 590,459 | +0.08(+0.22%) |
Oct 10, 2019 | 35.86 | 35.89 | 35.84 | 35.87 | 568,308 | +0.04(+0.11%) |
Oct 09, 2019 | 35.83 | 35.85 | 35.81 | 35.83 | 877,544 | +0.06(+0.17%) |
Oct 08, 2019 | 35.84 | 35.84 | 35.76 | 35.77 | 1,037,818 | -0.09(-0.26%) |
Oct 07, 2019 | 35.88 | 35.89 | 35.82 | 35.86 | 501,200 | -0.02(-0.04%) |
Oct 04, 2019 | 35.82 | 35.88 | 35.82 | 35.88 | 1,325,381 | +0.07(+0.20%) |
Oct 03, 2019 | 35.84 | 35.84 | 35.71 | 35.81 | 4,742,276 | -0.04(-0.11%) |
Oct 02, 2019 | 35.94 | 35.96 | 35.78 | 35.84 | 1,633,811 | -0.12(-0.35%) |
Oct 01, 2019 | 35.99 | 36.02 | 35.93 | 35.97 | 3,819,227 | -0.02(-0.04%) |
Sep 30, 2019 | 35.97 | 35.98 | 35.95 | 35.98 | 863,630 | +0.03(+0.09%) |
Sep 27, 2019 | 35.98 | 36.00 | 35.91 | 35.95 | 785,391 | -0.02(-0.04%) |
Sep 26, 2019 | 35.99 | 36.04 | 35.86 | 35.97 | 709,620 | -0.05(-0.15%) |
Sep 25, 2019 | 36.01 | 36.03 | 35.96 | 36.02 | 262,339 | +0.00(+0.00%) |
Sep 24, 2019 | 36.07 | 36.09 | 35.99 | 36.02 | 251,865 | -0.02(-0.04%) |
Sep 23, 2019 | 36.02 | 36.08 | 36.02 | 36.04 | 218,118 | +0.00(+0.00%) |
Sep 20, 2019 | 36.04 | 36.06 | 35.96 | 36.04 | 276,353 | -0.01(-0.02%) |
Sep 19, 2019 | 36.06 | 36.10 | 36.03 | 36.05 | 356,644 | -0.03(-0.09%) |
Sep 18, 2019 | 36.07 | 36.08 | 35.99 | 36.08 | 344,701 | +0.02(+0.04%) |
Sep 17, 2019 | 36.07 | 36.09 | 36.02 | 36.06 | 425,082 | +0.00(+0.00%) |
Sep 16, 2019 | 35.98 | 36.06 | 35.95 | 36.06 | 419,221 | +0.08(+0.22%) |
Sep 13, 2019 | 35.95 | 35.98 | 35.92 | 35.98 | 3,991,813 | +0.02(+0.04%) |
Sep 12, 2019 | 35.92 | 35.98 | 35.92 | 35.97 | 976,962 | -0.01(-0.02%) |
Sep 11, 2019 | 35.91 | 35.98 | 35.91 | 35.98 | 480,491 | +0.05(+0.13%) |
Sep 10, 2019 | 35.92 | 35.95 | 35.88 | 35.93 | 490,566 | +0.02(+0.04%) |
Sep 09, 2019 | 35.90 | 35.94 | 35.87 | 35.91 | 366,352 | +0.04(+0.11%) |
Sep 06, 2019 | 35.91 | 35.95 | 35.88 | 35.88 | 351,158 | -0.02(-0.06%) |
Sep 05, 2019 | 35.88 | 35.90 | 35.81 | 35.90 | 686,794 | +0.05(+0.15%) |
Sep 04, 2019 | 35.83 | 35.84 | 35.77 | 35.84 | 527,958 | +0.07(+0.19%) |
Sep 03, 2019 | 35.81 | 35.81 | 35.72 | 35.77 | 665,750 | -0.04(-0.12%) |
Aug 30, 2019 | 35.91 | 35.92 | 35.79 | 35.82 | 725,290 | -0.05(-0.13%) |
Aug 29, 2019 | 35.89 | 35.92 | 35.84 | 35.86 | 464,349 | +0.03(+0.09%) |
Aug 28, 2019 | 35.79 | 35.85 | 35.77 | 35.83 | 379,916 | +0.05(+0.13%) |
Aug 27, 2019 | 35.86 | 35.86 | 35.74 | 35.79 | 327,348 | -0.03(-0.09%) |
Aug 26, 2019 | 35.72 | 35.82 | 35.72 | 35.82 | 285,302 | +0.12(+0.35%) |
Aug 23, 2019 | 35.74 | 35.86 | 35.66 | 35.69 | 539,328 | -0.09(-0.26%) |
Aug 22, 2019 | 35.73 | 35.82 | 35.72 | 35.79 | 1,026,178 | +0.07(+0.19%) |
Aug 21, 2019 | 35.68 | 35.74 | 35.65 | 35.72 | 445,852 | +0.12(+0.32%) |
Aug 20, 2019 | 35.60 | 35.63 | 35.58 | 35.60 | 303,617 | +0.02(+0.04%) |
Aug 19, 2019 | 35.57 | 35.62 | 35.54 | 35.59 | 283,012 | +0.08(+0.24%) |
Aug 16, 2019 | 35.49 | 35.55 | 35.49 | 35.50 | 705,564 | +0.10(+0.28%) |
Aug 15, 2019 | 35.42 | 35.48 | 35.40 | 35.40 | 367,845 | +0.03(+0.09%) |
Aug 14, 2019 | 35.50 | 35.50 | 35.37 | 35.37 | 442,647 | -0.21(-0.58%) |
Aug 13, 2019 | 35.47 | 35.62 | 35.47 | 35.58 | 601,854 | +0.08(+0.24%) |
Aug 12, 2019 | 35.52 | 35.53 | 35.46 | 35.49 | 678,681 | -0.08(-0.22%) |
Aug 09, 2019 | 35.57 | 35.61 | 35.52 | 35.57 | 272,129 | -0.05(-0.13%) |
Aug 08, 2019 | 35.58 | 35.65 | 35.57 | 35.62 | 271,449 | +0.08(+0.24%) |
Aug 07, 2019 | 35.48 | 35.55 | 35.39 | 35.53 | 652,310 | -0.04(-0.11%) |
Aug 06, 2019 | 35.55 | 35.59 | 35.45 | 35.57 | 2,095,999 | +0.17(+0.48%) |
Aug 05, 2019 | 35.55 | 35.55 | 35.36 | 35.40 | 1,191,783 | -0.28(-0.78%) |
Aug 02, 2019 | 35.70 | 35.71 | 35.62 | 35.68 | 403,717 | -0.05(-0.13%) |