Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.75 | 36.97 | 36.44 | 36.79 | 2,385,108 | +0.05(+0.13%) |
Oct 30, 2019 | 36.26 | 36.96 | 35.72 | 36.74 | 3,533,199 | +0.48(+1.33%) |
Oct 29, 2019 | 36.03 | 36.43 | 35.99 | 36.26 | 2,901,958 | +0.22(+0.60%) |
Oct 28, 2019 | 36.63 | 36.66 | 36.04 | 36.04 | 1,472,804 | -0.50(-1.36%) |
Oct 25, 2019 | 36.85 | 36.97 | 36.44 | 36.54 | 1,015,994 | -0.37(-1.00%) |
Oct 24, 2019 | 36.92 | 37.41 | 36.89 | 36.91 | 1,661,835 | +0.11(+0.31%) |
Oct 23, 2019 | 36.32 | 36.85 | 36.30 | 36.80 | 1,428,754 | +0.35(+0.97%) |
Oct 22, 2019 | 36.63 | 36.64 | 36.29 | 36.44 | 2,128,211 | -0.27(-0.74%) |
Oct 21, 2019 | 36.56 | 36.77 | 36.37 | 36.72 | 1,136,947 | +0.24(+0.66%) |
Oct 18, 2019 | 36.09 | 36.60 | 36.06 | 36.48 | 1,364,004 | +0.27(+0.75%) |
Oct 17, 2019 | 35.91 | 36.24 | 35.88 | 36.20 | 944,067 | +0.30(+0.85%) |
Oct 16, 2019 | 35.89 | 35.92 | 35.49 | 35.90 | 1,073,840 | -0.04(-0.11%) |
Oct 15, 2019 | 35.99 | 36.09 | 35.83 | 35.94 | 962,716 | -0.01(-0.02%) |
Oct 14, 2019 | 36.22 | 36.31 | 35.90 | 35.95 | 732,030 | -0.24(-0.67%) |
Oct 11, 2019 | 35.75 | 36.38 | 35.74 | 36.19 | 1,403,877 | +0.71(+2.01%) |
Oct 10, 2019 | 35.63 | 35.82 | 35.47 | 35.47 | 1,176,256 | -0.16(-0.45%) |
Oct 09, 2019 | 35.34 | 35.83 | 35.34 | 35.63 | 2,091,032 | +0.18(+0.52%) |
Oct 08, 2019 | 36.09 | 36.09 | 35.44 | 35.45 | 2,100,545 | -0.84(-2.32%) |
Oct 07, 2019 | 35.91 | 36.44 | 35.82 | 36.29 | 1,479,948 | +0.39(+1.07%) |
Oct 04, 2019 | 35.57 | 35.93 | 35.42 | 35.91 | 1,425,557 | +0.44(+1.24%) |
Oct 03, 2019 | 35.04 | 35.60 | 34.94 | 35.47 | 2,164,341 | +0.42(+1.19%) |
Oct 02, 2019 | 35.21 | 35.34 | 34.84 | 35.05 | 1,463,041 | -0.31(-0.89%) |
Oct 01, 2019 | 35.73 | 35.84 | 35.36 | 35.36 | 1,327,274 | -0.28(-0.79%) |
Sep 30, 2019 | 35.63 | 35.91 | 35.57 | 35.64 | 1,417,620 | -0.02(-0.05%) |
Sep 27, 2019 | 35.95 | 36.03 | 35.40 | 35.66 | 1,327,247 | -0.31(-0.87%) |
Sep 26, 2019 | 35.68 | 36.00 | 35.59 | 35.97 | 1,442,559 | +0.19(+0.54%) |
Sep 25, 2019 | 35.71 | 36.00 | 35.43 | 35.78 | 1,766,487 | +0.10(+0.29%) |
Sep 24, 2019 | 35.12 | 35.73 | 35.12 | 35.67 | 1,946,767 | +0.64(+1.83%) |
Sep 23, 2019 | 34.76 | 35.36 | 34.76 | 35.03 | 2,337,637 | +0.26(+0.76%) |
Sep 20, 2019 | 35.07 | 35.10 | 34.72 | 34.77 | 2,325,549 | -0.30(-0.85%) |
Sep 19, 2019 | 34.98 | 35.36 | 34.94 | 35.06 | 1,363,545 | +0.18(+0.53%) |
Sep 18, 2019 | 34.85 | 34.94 | 34.49 | 34.88 | 1,175,882 | +0.01(+0.02%) |
Sep 17, 2019 | 34.68 | 34.98 | 34.47 | 34.87 | 2,266,768 | +0.06(+0.18%) |
Sep 16, 2019 | 34.59 | 34.82 | 34.52 | 34.81 | 1,112,929 | +0.06(+0.16%) |
Sep 13, 2019 | 35.15 | 35.33 | 34.61 | 34.75 | 1,411,228 | -0.35(-0.98%) |
Sep 12, 2019 | 35.37 | 35.58 | 35.02 | 35.10 | 1,764,638 | -0.07(-0.20%) |
Sep 11, 2019 | 35.19 | 35.45 | 34.97 | 35.17 | 1,903,890 | -0.10(-0.29%) |
Sep 10, 2019 | 35.70 | 35.71 | 34.63 | 35.27 | 2,379,949 | -0.56(-1.56%) |
Sep 09, 2019 | 35.80 | 35.86 | 35.33 | 35.83 | 1,555,633 | +0.30(+0.85%) |
Sep 06, 2019 | 35.81 | 36.18 | 35.22 | 35.53 | 2,306,146 | -0.17(-0.47%) |
Sep 05, 2019 | 35.95 | 36.06 | 35.60 | 35.69 | 778,462 | +0.00(+0.00%) |
Sep 04, 2019 | 35.47 | 35.80 | 35.36 | 35.69 | 750,498 | +0.35(+0.99%) |
Sep 03, 2019 | 34.86 | 35.53 | 34.86 | 35.34 | 959,333 | +0.33(+0.93%) |
Aug 30, 2019 | 35.22 | 35.22 | 34.83 | 35.02 | 1,349,455 | -0.05(-0.14%) |
Aug 29, 2019 | 35.23 | 35.27 | 34.87 | 35.06 | 1,267,597 | +0.02(+0.05%) |
Aug 28, 2019 | 34.79 | 35.06 | 34.59 | 35.05 | 1,135,136 | +0.21(+0.59%) |
Aug 27, 2019 | 35.08 | 35.22 | 34.83 | 34.84 | 1,329,284 | -0.02(-0.05%) |
Aug 26, 2019 | 34.79 | 35.02 | 34.63 | 34.86 | 1,073,770 | +0.16(+0.46%) |
Aug 23, 2019 | 35.14 | 35.42 | 34.64 | 34.70 | 1,638,570 | -0.53(-1.49%) |
Aug 22, 2019 | 35.40 | 35.54 | 35.05 | 35.22 | 916,610 | -0.05(-0.14%) |
Aug 21, 2019 | 35.18 | 35.45 | 35.02 | 35.27 | 1,068,998 | +0.25(+0.71%) |
Aug 20, 2019 | 35.27 | 35.41 | 34.97 | 35.02 | 886,015 | -0.23(-0.66%) |
Aug 19, 2019 | 35.57 | 35.69 | 35.19 | 35.26 | 1,099,082 | +0.01(+0.02%) |
Aug 16, 2019 | 34.79 | 35.30 | 34.71 | 35.25 | 1,089,954 | +0.53(+1.51%) |
Aug 15, 2019 | 34.50 | 34.92 | 34.41 | 34.72 | 1,398,275 | +0.45(+1.30%) |
Aug 14, 2019 | 34.40 | 34.75 | 34.20 | 34.28 | 1,203,244 | -0.59(-1.69%) |
Aug 13, 2019 | 34.73 | 35.06 | 34.61 | 34.87 | 1,496,883 | +0.04(+0.11%) |
Aug 12, 2019 | 35.02 | 35.19 | 34.67 | 34.83 | 1,049,750 | -0.28(-0.79%) |
Aug 09, 2019 | 35.20 | 35.56 | 35.06 | 35.10 | 1,375,932 | -0.09(-0.25%) |
Aug 08, 2019 | 35.02 | 35.30 | 35.01 | 35.19 | 1,781,366 | +0.45(+1.31%) |
Aug 07, 2019 | 34.11 | 34.96 | 33.83 | 34.74 | 1,581,220 | +0.29(+0.83%) |
Aug 06, 2019 | 33.92 | 34.50 | 33.92 | 34.45 | 1,336,550 | +0.61(+1.79%) |
Aug 05, 2019 | 33.92 | 34.13 | 33.49 | 33.84 | 1,843,758 | -0.34(-1.00%) |
Aug 02, 2019 | 34.29 | 34.37 | 34.00 | 34.19 | 1,192,726 | -0.28(-0.81%) |