Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.21 | 36.34 | 36.09 | 36.32 | 53,591 | -0.10(-0.27%) |
Oct 30, 2019 | 36.60 | 36.67 | 36.38 | 36.42 | 15,050 | -0.30(-0.82%) |
Oct 29, 2019 | 36.54 | 36.80 | 36.54 | 36.72 | 15,242 | -0.04(-0.10%) |
Oct 28, 2019 | 36.92 | 36.92 | 36.71 | 36.76 | 29,223 | -0.15(-0.41%) |
Oct 25, 2019 | 36.79 | 36.91 | 36.71 | 36.91 | 26,800 | +0.14(+0.38%) |
Oct 24, 2019 | 36.74 | 36.84 | 36.70 | 36.77 | 22,507 | +0.18(+0.49%) |
Oct 23, 2019 | 36.22 | 36.59 | 36.17 | 36.59 | 15,363 | +0.39(+1.09%) |
Oct 22, 2019 | 36.07 | 36.27 | 36.07 | 36.20 | 13,406 | +0.03(+0.07%) |
Oct 21, 2019 | 36.09 | 36.17 | 36.04 | 36.17 | 22,355 | -0.04(-0.11%) |
Oct 18, 2019 | 36.28 | 36.34 | 36.11 | 36.21 | 35,700 | -0.01(-0.03%) |
Oct 17, 2019 | 36.21 | 36.23 | 36.06 | 36.22 | 90,389 | +0.00(+0.01%) |
Oct 16, 2019 | 36.11 | 36.29 | 36.11 | 36.22 | 13,482 | -0.07(-0.19%) |
Oct 15, 2019 | 36.20 | 36.39 | 36.20 | 36.28 | 69,880 | -0.07(-0.18%) |
Oct 14, 2019 | 36.39 | 36.39 | 36.12 | 36.35 | 28,234 | -0.22(-0.60%) |
Oct 11, 2019 | 36.30 | 36.58 | 36.30 | 36.57 | 28,400 | +0.41(+1.13%) |
Oct 10, 2019 | 36.07 | 36.17 | 35.91 | 36.16 | 25,983 | +0.34(+0.95%) |
Oct 09, 2019 | 36.03 | 36.03 | 35.68 | 35.82 | 60,908 | +0.16(+0.45%) |
Oct 08, 2019 | 35.44 | 35.74 | 35.44 | 35.66 | 19,071 | +0.08(+0.23%) |
Oct 07, 2019 | 35.79 | 35.81 | 35.55 | 35.58 | 16,822 | -0.25(-0.70%) |
Oct 04, 2019 | 35.80 | 35.90 | 35.69 | 35.83 | 60,000 | +0.10(+0.28%) |
Oct 03, 2019 | 35.54 | 35.81 | 35.48 | 35.73 | 48,540 | +0.00(+0.01%) |
Oct 02, 2019 | 35.86 | 35.90 | 35.60 | 35.73 | 43,903 | -0.14(-0.40%) |
Oct 01, 2019 | 35.91 | 35.97 | 35.77 | 35.87 | 72,859 | +0.04(+0.10%) |
Sep 30, 2019 | 35.92 | 36.16 | 35.78 | 35.83 | 48,945 | -0.31(-0.85%) |
Sep 27, 2019 | 36.02 | 36.27 | 36.02 | 36.14 | 105,100 | -0.17(-0.48%) |
Sep 26, 2019 | 36.27 | 36.35 | 36.18 | 36.31 | 61,659 | +0.00(+0.01%) |
Sep 25, 2019 | 36.14 | 36.36 | 36.14 | 36.31 | 45,545 | -0.07(-0.19%) |
Sep 24, 2019 | 36.33 | 36.43 | 36.31 | 36.38 | 66,186 | -0.07(-0.19%) |
Sep 23, 2019 | 36.39 | 36.53 | 36.39 | 36.45 | 154,880 | +0.26(+0.72%) |
Sep 20, 2019 | 36.21 | 36.35 | 36.12 | 36.19 | 73,600 | +0.04(+0.11%) |
Sep 19, 2019 | 36.15 | 36.25 | 36.14 | 36.15 | 75,769 | +0.16(+0.44%) |
Sep 18, 2019 | 35.94 | 36.10 | 35.94 | 35.99 | 95,978 | -0.05(-0.14%) |
Sep 17, 2019 | 36.23 | 36.31 | 35.99 | 36.04 | 128,261 | -0.43(-1.18%) |
Sep 16, 2019 | 36.36 | 36.58 | 36.36 | 36.47 | 77,418 | +0.70(+1.96%) |
Sep 13, 2019 | 35.86 | 35.98 | 35.75 | 35.77 | 49,000 | +0.01(+0.03%) |
Sep 12, 2019 | 35.55 | 35.79 | 35.55 | 35.76 | 58,583 | +0.14(+0.39%) |
Sep 11, 2019 | 35.72 | 35.79 | 35.51 | 35.62 | 61,714 | -0.07(-0.20%) |
Sep 10, 2019 | 35.25 | 35.83 | 35.25 | 35.69 | 37,998 | +0.12(+0.34%) |
Sep 09, 2019 | 35.60 | 35.76 | 35.57 | 35.57 | 31,531 | +0.06(+0.17%) |
Sep 06, 2019 | 35.59 | 35.69 | 35.50 | 35.51 | 139,700 | -0.22(-0.62%) |
Sep 05, 2019 | 36.12 | 36.12 | 35.73 | 35.73 | 42,350 | -0.50(-1.38%) |
Sep 04, 2019 | 36.00 | 36.24 | 35.98 | 36.23 | 39,760 | +0.60(+1.68%) |
Sep 03, 2019 | 35.26 | 35.66 | 35.26 | 35.63 | 24,669 | +0.12(+0.34%) |
Aug 30, 2019 | 35.78 | 35.85 | 35.50 | 35.51 | 32,700 | -0.03(-0.10%) |
Aug 29, 2019 | 35.59 | 35.74 | 35.49 | 35.54 | 39,547 | +0.06(+0.18%) |
Aug 28, 2019 | 35.28 | 35.57 | 35.24 | 35.48 | 172,444 | +0.41(+1.17%) |
Aug 27, 2019 | 34.94 | 35.13 | 34.94 | 35.07 | 40,743 | +0.06(+0.17%) |
Aug 26, 2019 | 34.96 | 35.05 | 34.96 | 35.01 | 95,062 | +0.32(+0.92%) |
Aug 23, 2019 | 34.72 | 34.85 | 34.60 | 34.69 | 24,800 | -0.17(-0.49%) |
Aug 22, 2019 | 34.74 | 35.02 | 34.74 | 34.86 | 32,919 | -0.07(-0.20%) |
Aug 21, 2019 | 35.04 | 35.11 | 34.93 | 34.93 | 249,173 | -0.03(-0.09%) |
Aug 20, 2019 | 34.83 | 34.97 | 34.83 | 34.96 | 48,748 | +0.14(+0.40%) |
Aug 19, 2019 | 34.71 | 34.87 | 34.71 | 34.82 | 50,927 | -0.01(-0.03%) |
Aug 16, 2019 | 34.76 | 35.01 | 34.76 | 34.83 | 162,200 | -0.09(-0.26%) |
Aug 15, 2019 | 34.95 | 35.12 | 34.91 | 34.92 | 43,406 | -0.05(-0.14%) |
Aug 14, 2019 | 34.90 | 35.09 | 34.90 | 34.97 | 96,377 | -0.08(-0.23%) |
Aug 13, 2019 | 34.80 | 35.32 | 34.73 | 35.05 | 70,564 | +0.05(+0.14%) |
Aug 12, 2019 | 35.33 | 35.37 | 34.59 | 35.00 | 244,862 | -0.42(-1.19%) |
Aug 09, 2019 | 35.51 | 35.55 | 35.42 | 35.42 | 139,700 | +0.01(+0.03%) |
Aug 08, 2019 | 35.07 | 35.46 | 35.07 | 35.41 | 37,561 | +0.30(+0.86%) |
Aug 07, 2019 | 34.90 | 35.12 | 34.72 | 35.11 | 75,259 | +0.11(+0.31%) |
Aug 06, 2019 | 35.24 | 35.26 | 34.95 | 35.00 | 103,128 | -0.15(-0.43%) |
Aug 05, 2019 | 34.73 | 35.24 | 34.73 | 35.15 | 68,370 | +0.05(+0.14%) |
Aug 02, 2019 | 35.25 | 35.29 | 35.10 | 35.10 | 36,900 | -0.22(-0.62%) |