Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.05 | 37.05 | 36.82 | 36.91 | 2,166 | -0.24(-0.65%) |
Oct 30, 2019 | 36.98 | 37.15 | 36.97 | 37.15 | 1,348 | +0.01(+0.03%) |
Oct 29, 2019 | 37.08 | 37.26 | 37.07 | 37.14 | 2,425 | -0.13(-0.35%) |
Oct 28, 2019 | 37.06 | 37.37 | 37.06 | 37.27 | 1,536 | +0.30(+0.81%) |
Oct 25, 2019 | 36.97 | 36.97 | 36.94 | 36.97 | 1,012 | -0.04(-0.10%) |
Oct 24, 2019 | 37.15 | 37.15 | 37.01 | 37.01 | 1,057 | -0.01(-0.03%) |
Oct 23, 2019 | 36.99 | 37.02 | 36.98 | 37.02 | 1,155 | -0.17(-0.45%) |
Oct 22, 2019 | 37.14 | 37.22 | 37.14 | 37.19 | 640 | +0.34(+0.92%) |
Oct 21, 2019 | 36.85 | 36.85 | 36.85 | 289 | +0.00(+0.00%) | |
Oct 18, 2019 | 36.95 | 36.95 | 36.85 | 36.85 | 1,012 | -0.16(-0.43%) |
Oct 17, 2019 | 37.15 | 37.17 | 37.01 | 37.01 | 2,637 | +0.29(+0.78%) |
Oct 16, 2019 | 36.73 | 36.73 | 36.73 | 36.73 | 385 | +0.21(+0.58%) |
Oct 15, 2019 | 36.35 | 36.66 | 36.35 | 36.51 | 3,774 | +0.36(+1.01%) |
Oct 14, 2019 | 36.24 | 36.24 | 36.15 | 36.15 | 863 | +0.02(+0.05%) |
Oct 11, 2019 | 35.92 | 36.23 | 35.92 | 36.13 | 2,812 | +0.97(+2.75%) |
Oct 10, 2019 | 35.24 | 35.24 | 35.16 | 35.16 | 1,175 | +0.12(+0.33%) |
Oct 09, 2019 | 35.06 | 35.23 | 35.05 | 35.05 | 3,892 | +0.31(+0.90%) |
Oct 08, 2019 | 34.81 | 34.85 | 34.73 | 34.73 | 882 | -0.58(-1.65%) |
Oct 07, 2019 | 35.25 | 35.32 | 35.25 | 35.32 | 1,258 | +0.21(+0.60%) |
Oct 04, 2019 | 34.94 | 35.11 | 34.89 | 35.11 | 8,773 | +0.27(+0.77%) |
Oct 03, 2019 | 34.70 | 34.84 | 34.70 | 34.84 | 1,188 | +0.21(+0.61%) |
Oct 02, 2019 | 34.91 | 34.91 | 34.63 | 34.63 | 2,503 | -0.65(-1.84%) |
Oct 01, 2019 | 35.44 | 35.44 | 35.28 | 35.28 | 1,422 | -0.22(-0.63%) |
Sep 30, 2019 | 35.56 | 35.58 | 35.50 | 35.50 | 5,242 | +0.20(+0.58%) |
Sep 27, 2019 | 35.37 | 35.47 | 35.30 | 35.30 | 3,374 | +0.12(+0.34%) |
Sep 26, 2019 | 35.30 | 35.30 | 35.14 | 35.18 | 3,201 | +0.02(+0.07%) |
Sep 25, 2019 | 35.04 | 35.15 | 34.96 | 35.15 | 1,500 | -0.13(-0.36%) |
Sep 24, 2019 | 35.58 | 35.58 | 35.28 | 35.28 | 3,804 | -0.14(-0.40%) |
Sep 23, 2019 | 35.32 | 35.42 | 35.32 | 35.42 | 1,138 | -0.42(-1.16%) |
Sep 20, 2019 | 35.93 | 36.00 | 35.84 | 35.84 | 3,274 | -0.23(-0.64%) |
Sep 19, 2019 | 36.22 | 36.22 | 36.07 | 36.07 | 1,779 | +0.19(+0.54%) |
Sep 18, 2019 | 35.92 | 36.04 | 35.82 | 35.87 | 7,359 | +0.01(+0.04%) |
Sep 17, 2019 | 35.83 | 35.86 | 35.83 | 35.86 | 523 | +0.16(+0.46%) |
Sep 16, 2019 | 35.70 | 35.70 | 35.67 | 35.69 | 4,047 | -0.39(-1.08%) |
Sep 13, 2019 | 36.08 | 36.11 | 36.08 | 36.08 | 3,162 | +0.31(+0.87%) |
Sep 12, 2019 | 35.54 | 35.82 | 35.54 | 35.77 | 13,117 | +0.21(+0.60%) |
Sep 11, 2019 | 35.54 | 35.56 | 35.46 | 35.56 | 4,796 | +0.09(+0.25%) |
Sep 10, 2019 | 35.50 | 35.60 | 35.47 | 35.47 | 3,017 | -0.11(-0.30%) |
Sep 09, 2019 | 35.53 | 35.66 | 35.53 | 35.58 | 4,176 | +0.07(+0.20%) |
Sep 06, 2019 | 35.40 | 35.51 | 35.37 | 35.51 | 284,245 | +0.34(+0.96%) |
Sep 05, 2019 | 35.24 | 35.32 | 35.15 | 35.17 | 5,478 | +0.48(+1.38%) |
Sep 04, 2019 | 34.64 | 34.71 | 34.63 | 34.69 | 15,174 | +0.49(+1.44%) |
Sep 03, 2019 | 34.16 | 34.22 | 34.14 | 34.20 | 2,734 | -0.26(-0.76%) |
Aug 30, 2019 | 34.46 | 34.46 | 34.46 | 34.46 | 677 | +0.19(+0.54%) |
Aug 29, 2019 | 34.28 | 34.28 | 34.28 | 34.28 | 474 | +0.22(+0.63%) |
Aug 28, 2019 | 33.91 | 34.10 | 33.88 | 34.06 | 11,131 | -0.09(-0.27%) |
Aug 27, 2019 | 34.14 | 34.17 | 34.14 | 34.15 | 3,282 | +0.42(+1.23%) |
Aug 26, 2019 | 33.83 | 33.84 | 33.74 | 33.74 | 1,190 | +0.01(+0.03%) |
Aug 23, 2019 | 34.15 | 34.15 | 33.73 | 33.73 | 6,098 | -0.50(-1.47%) |
Aug 22, 2019 | 34.40 | 34.40 | 34.02 | 34.23 | 24,684 | -0.00(-0.01%) |
Aug 21, 2019 | 34.30 | 34.31 | 34.16 | 34.24 | 5,796 | +0.56(+1.67%) |
Aug 20, 2019 | 33.66 | 33.69 | 33.66 | 33.67 | 968 | -0.17(-0.50%) |
Aug 19, 2019 | 34.10 | 34.10 | 33.84 | 33.84 | 33,584 | +0.35(+1.03%) |
Aug 16, 2019 | 33.15 | 33.50 | 33.15 | 33.50 | 60,756 | +0.51(+1.56%) |
Aug 15, 2019 | 33.07 | 33.10 | 32.83 | 32.98 | 145,640 | -0.56(-1.66%) |
Aug 14, 2019 | 33.95 | 33.95 | 33.54 | 33.54 | 23,099 | -1.19(-3.42%) |
Aug 13, 2019 | 34.39 | 34.83 | 33.92 | 34.73 | 9,686 | -0.03(-0.08%) |
Aug 12, 2019 | 34.86 | 34.87 | 34.76 | 34.76 | 3,355 | -0.49(-1.38%) |
Aug 09, 2019 | 35.27 | 35.27 | 35.14 | 35.24 | 2,823 | -0.38(-1.07%) |
Aug 08, 2019 | 35.56 | 35.69 | 35.46 | 35.62 | 6,124 | +0.06(+0.17%) |
Aug 07, 2019 | 35.37 | 35.58 | 35.37 | 35.56 | 1,605 | +0.14(+0.41%) |
Aug 06, 2019 | 35.21 | 35.49 | 35.21 | 35.42 | 1,098 | +0.29(+0.82%) |
Aug 05, 2019 | 35.34 | 35.41 | 35.02 | 35.13 | 24,999 | -0.89(-2.46%) |
Aug 02, 2019 | 35.99 | 36.01 | 35.77 | 36.01 | 1,693 | -0.65(-1.76%) |