Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.54 | 36.77 | 36.24 | 36.58 | 2,398,624 | +0.05(+0.13%) |
Oct 30, 2019 | 36.06 | 36.75 | 35.52 | 36.53 | 3,553,221 | +0.48(+1.33%) |
Oct 29, 2019 | 35.82 | 36.22 | 35.78 | 36.06 | 2,918,403 | +0.22(+0.60%) |
Oct 28, 2019 | 36.42 | 36.45 | 35.83 | 35.84 | 1,481,151 | -0.49(-1.36%) |
Oct 25, 2019 | 36.65 | 36.77 | 36.24 | 36.33 | 1,021,752 | -0.37(-1.00%) |
Oct 24, 2019 | 36.71 | 37.20 | 36.69 | 36.70 | 1,671,252 | +0.11(+0.31%) |
Oct 23, 2019 | 36.12 | 36.65 | 36.10 | 36.59 | 1,436,851 | +0.35(+0.97%) |
Oct 22, 2019 | 36.42 | 36.43 | 36.09 | 36.24 | 2,140,271 | -0.27(-0.74%) |
Oct 21, 2019 | 36.36 | 36.56 | 36.17 | 36.51 | 1,143,390 | +0.24(+0.66%) |
Oct 18, 2019 | 35.89 | 36.39 | 35.86 | 36.27 | 1,371,734 | +0.27(+0.75%) |
Oct 17, 2019 | 35.70 | 36.04 | 35.68 | 36.00 | 949,417 | +0.30(+0.85%) |
Oct 16, 2019 | 35.69 | 35.72 | 35.29 | 35.70 | 1,079,926 | -0.04(-0.11%) |
Oct 15, 2019 | 35.79 | 35.89 | 35.62 | 35.74 | 968,172 | -0.01(-0.02%) |
Oct 14, 2019 | 36.02 | 36.10 | 35.70 | 35.74 | 736,179 | -0.24(-0.67%) |
Oct 11, 2019 | 35.55 | 36.18 | 35.54 | 35.98 | 1,411,832 | +0.71(+2.01%) |
Oct 10, 2019 | 35.43 | 35.61 | 35.27 | 35.27 | 1,182,922 | -0.16(-0.45%) |
Oct 09, 2019 | 35.15 | 35.63 | 35.15 | 35.43 | 2,102,882 | +0.18(+0.52%) |
Oct 08, 2019 | 35.89 | 35.89 | 35.24 | 35.25 | 2,112,448 | -0.84(-2.32%) |
Oct 07, 2019 | 35.71 | 36.23 | 35.62 | 36.09 | 1,488,334 | +0.38(+1.07%) |
Oct 04, 2019 | 35.37 | 35.73 | 35.22 | 35.70 | 1,433,636 | +0.44(+1.24%) |
Oct 03, 2019 | 34.84 | 35.40 | 34.75 | 35.27 | 2,176,606 | +0.41(+1.19%) |
Oct 02, 2019 | 35.01 | 35.15 | 34.64 | 34.85 | 1,471,332 | -0.31(-0.89%) |
Oct 01, 2019 | 35.53 | 35.64 | 35.16 | 35.16 | 1,334,796 | -0.28(-0.79%) |
Sep 30, 2019 | 35.42 | 35.70 | 35.37 | 35.44 | 1,425,653 | -0.02(-0.05%) |
Sep 27, 2019 | 35.75 | 35.82 | 35.20 | 35.46 | 1,334,768 | -0.31(-0.87%) |
Sep 26, 2019 | 35.48 | 35.80 | 35.39 | 35.77 | 1,450,734 | +0.19(+0.54%) |
Sep 25, 2019 | 35.51 | 35.80 | 35.23 | 35.58 | 1,776,498 | +0.10(+0.29%) |
Sep 24, 2019 | 34.92 | 35.53 | 34.92 | 35.47 | 1,957,799 | +0.64(+1.83%) |
Sep 23, 2019 | 34.56 | 35.16 | 34.56 | 34.83 | 2,350,884 | +0.26(+0.76%) |
Sep 20, 2019 | 34.87 | 34.91 | 34.52 | 34.57 | 2,338,727 | -0.30(-0.85%) |
Sep 19, 2019 | 34.79 | 35.16 | 34.75 | 34.87 | 1,371,272 | +0.18(+0.53%) |
Sep 18, 2019 | 34.65 | 34.75 | 34.29 | 34.68 | 1,182,546 | +0.01(+0.02%) |
Sep 17, 2019 | 34.48 | 34.78 | 34.27 | 34.67 | 2,279,614 | +0.06(+0.18%) |
Sep 16, 2019 | 34.40 | 34.62 | 34.32 | 34.61 | 1,119,236 | +0.06(+0.16%) |
Sep 13, 2019 | 34.95 | 35.13 | 34.42 | 34.56 | 1,419,225 | -0.35(-1.01%) |
Sep 12, 2019 | 35.18 | 35.39 | 34.84 | 34.91 | 1,774,154 | -0.07(-0.20%) |
Sep 11, 2019 | 35.00 | 35.26 | 34.78 | 34.98 | 1,914,157 | -0.10(-0.29%) |
Sep 10, 2019 | 35.51 | 35.52 | 34.45 | 35.08 | 2,392,784 | -0.55(-1.56%) |
Sep 09, 2019 | 35.61 | 35.67 | 35.14 | 35.64 | 1,564,022 | +0.30(+0.85%) |
Sep 06, 2019 | 35.62 | 35.99 | 35.03 | 35.34 | 2,318,582 | -0.17(-0.47%) |
Sep 05, 2019 | 35.76 | 35.87 | 35.41 | 35.50 | 782,661 | +0.00(+0.00%) |
Sep 04, 2019 | 35.28 | 35.61 | 35.17 | 35.50 | 754,546 | +0.35(+0.99%) |
Sep 03, 2019 | 34.67 | 35.34 | 34.67 | 35.15 | 964,506 | +0.32(+0.93%) |
Aug 30, 2019 | 35.03 | 35.03 | 34.64 | 34.83 | 1,356,732 | -0.05(-0.14%) |
Aug 29, 2019 | 35.04 | 35.08 | 34.68 | 34.88 | 1,274,433 | +0.02(+0.05%) |
Aug 28, 2019 | 34.60 | 34.87 | 34.40 | 34.86 | 1,141,257 | +0.21(+0.59%) |
Aug 27, 2019 | 34.89 | 35.03 | 34.65 | 34.65 | 1,336,452 | -0.02(-0.05%) |
Aug 26, 2019 | 34.60 | 34.83 | 34.44 | 34.67 | 1,079,561 | +0.16(+0.46%) |
Aug 23, 2019 | 34.95 | 35.23 | 34.46 | 34.51 | 1,647,407 | -0.52(-1.49%) |
Aug 22, 2019 | 35.21 | 35.35 | 34.86 | 35.03 | 921,553 | -0.05(-0.14%) |
Aug 21, 2019 | 34.99 | 35.26 | 34.83 | 35.08 | 1,074,763 | +0.25(+0.71%) |
Aug 20, 2019 | 35.08 | 35.22 | 34.78 | 34.84 | 890,793 | -0.23(-0.66%) |
Aug 19, 2019 | 35.38 | 35.50 | 35.00 | 35.07 | 1,105,009 | +0.01(+0.02%) |
Aug 16, 2019 | 34.60 | 35.11 | 34.52 | 35.06 | 1,095,832 | +0.52(+1.51%) |
Aug 15, 2019 | 34.31 | 34.73 | 34.23 | 34.54 | 1,405,815 | +0.44(+1.30%) |
Aug 14, 2019 | 34.22 | 34.57 | 34.01 | 34.09 | 1,209,732 | -0.59(-1.69%) |
Aug 13, 2019 | 34.54 | 34.88 | 34.42 | 34.68 | 1,504,955 | +0.04(+0.11%) |
Aug 12, 2019 | 34.83 | 35.00 | 34.49 | 34.64 | 1,055,411 | -0.28(-0.79%) |
Aug 09, 2019 | 35.01 | 35.37 | 34.88 | 34.92 | 1,383,352 | -0.09(-0.25%) |
Aug 08, 2019 | 34.83 | 35.11 | 34.82 | 35.00 | 1,790,973 | +0.45(+1.31%) |
Aug 07, 2019 | 33.92 | 34.77 | 33.65 | 34.55 | 1,589,748 | +0.29(+0.83%) |
Aug 06, 2019 | 33.73 | 34.32 | 33.73 | 34.27 | 1,343,758 | +0.60(+1.79%) |
Aug 05, 2019 | 33.73 | 33.95 | 33.31 | 33.66 | 1,853,701 | -0.34(-1.00%) |
Aug 02, 2019 | 34.11 | 34.19 | 33.82 | 34.00 | 1,199,158 | -0.28(-0.81%) |