Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 04, 2019 | 35.78 | 35.78 | 0 | +0.00(+0.00%) | ||
Nov 01, 2019 | 37.33 | 37.46 | 36.26 | 36.71 | 3,895,600 | -0.91(-2.42%) |
Oct 31, 2019 | 37.02 | 37.85 | 36.50 | 37.62 | 5,195,668 | +0.73(+1.98%) |
Oct 30, 2019 | 36.52 | 36.98 | 36.47 | 36.89 | 4,033,161 | +0.49(+1.35%) |
Oct 29, 2019 | 36.15 | 36.79 | 36.15 | 36.40 | 2,906,642 | +0.25(+0.69%) |
Oct 28, 2019 | 36.05 | 36.37 | 35.19 | 36.15 | 4,201,676 | -0.15(-0.41%) |
Oct 25, 2019 | 37.35 | 37.39 | 36.09 | 36.30 | 3,833,800 | -1.29(-3.43%) |
Oct 24, 2019 | 37.90 | 37.93 | 37.40 | 37.59 | 2,573,106 | -0.34(-0.90%) |
Oct 23, 2019 | 37.56 | 37.93 | 37.38 | 37.93 | 2,887,443 | +0.41(+1.09%) |
Oct 22, 2019 | 37.69 | 37.87 | 37.27 | 37.52 | 2,354,869 | -0.05(-0.13%) |
Oct 21, 2019 | 37.33 | 37.59 | 37.14 | 37.57 | 1,830,442 | +0.18(+0.48%) |
Oct 18, 2019 | 36.97 | 37.52 | 36.90 | 37.39 | 2,174,000 | +0.39(+1.05%) |
Oct 17, 2019 | 36.84 | 37.04 | 36.71 | 37.00 | 1,685,636 | +0.16(+0.43%) |
Oct 16, 2019 | 36.66 | 36.86 | 36.18 | 36.84 | 2,828,116 | +0.13(+0.35%) |
Oct 15, 2019 | 36.66 | 36.84 | 36.17 | 36.71 | 2,310,837 | +0.06(+0.16%) |
Oct 14, 2019 | 36.40 | 36.69 | 36.24 | 36.65 | 1,455,750 | +0.30(+0.83%) |
Oct 11, 2019 | 36.54 | 36.61 | 36.21 | 36.35 | 2,046,100 | -0.20(-0.55%) |
Oct 10, 2019 | 36.45 | 36.65 | 35.97 | 36.55 | 2,896,064 | +0.10(+0.27%) |
Oct 09, 2019 | 36.57 | 36.80 | 36.36 | 36.45 | 2,274,844 | +0.00(+0.00%) |
Oct 08, 2019 | 36.55 | 36.73 | 36.06 | 36.45 | 2,506,661 | +0.13(+0.36%) |
Oct 07, 2019 | 36.23 | 36.55 | 36.19 | 36.32 | 2,145,894 | -0.07(-0.19%) |
Oct 04, 2019 | 36.32 | 36.50 | 36.02 | 36.39 | 3,457,100 | +0.20(+0.55%) |
Oct 03, 2019 | 35.81 | 36.45 | 35.79 | 36.19 | 3,668,626 | +0.31(+0.86%) |
Oct 02, 2019 | 35.73 | 36.11 | 35.55 | 35.88 | 2,977,668 | +0.17(+0.48%) |
Oct 01, 2019 | 35.64 | 35.81 | 35.32 | 35.71 | 2,790,724 | +0.08(+0.22%) |
Sep 30, 2019 | 35.52 | 35.90 | 35.47 | 35.63 | 3,213,185 | +0.11(+0.31%) |
Sep 27, 2019 | 35.46 | 35.63 | 35.10 | 35.52 | 2,784,000 | +0.14(+0.40%) |
Sep 26, 2019 | 35.23 | 35.59 | 35.15 | 35.38 | 2,088,723 | +0.29(+0.83%) |
Sep 25, 2019 | 35.28 | 35.42 | 34.96 | 35.09 | 2,627,900 | -0.26(-0.74%) |
Sep 24, 2019 | 35.11 | 35.36 | 34.91 | 35.35 | 3,979,789 | +0.29(+0.83%) |
Sep 23, 2019 | 34.91 | 35.35 | 34.91 | 35.06 | 2,118,320 | +0.05(+0.14%) |
Sep 20, 2019 | 35.24 | 35.40 | 34.89 | 35.01 | 8,425,900 | -0.08(-0.23%) |
Sep 19, 2019 | 35.05 | 35.23 | 34.91 | 35.09 | 2,612,835 | +0.14(+0.40%) |
Sep 18, 2019 | 35.27 | 35.37 | 34.58 | 34.95 | 3,559,569 | -0.16(-0.46%) |
Sep 17, 2019 | 34.26 | 35.17 | 34.22 | 35.11 | 3,025,851 | +1.01(+2.96%) |
Sep 16, 2019 | 33.83 | 34.24 | 33.75 | 34.10 | 2,319,709 | +0.36(+1.07%) |
Sep 13, 2019 | 34.47 | 34.60 | 33.66 | 33.74 | 3,848,400 | -0.87(-2.51%) |
Sep 12, 2019 | 35.01 | 35.41 | 34.47 | 34.61 | 3,563,483 | +0.01(+0.03%) |
Sep 11, 2019 | 34.53 | 34.89 | 34.23 | 34.60 | 3,671,938 | -0.09(-0.26%) |
Sep 10, 2019 | 35.10 | 35.28 | 34.10 | 34.69 | 4,374,647 | -0.52(-1.48%) |
Sep 09, 2019 | 35.45 | 35.51 | 35.05 | 35.21 | 2,353,232 | -0.37(-1.04%) |
Sep 06, 2019 | 35.35 | 35.70 | 35.31 | 35.58 | 2,155,100 | +0.23(+0.65%) |
Sep 05, 2019 | 35.78 | 35.89 | 35.09 | 35.35 | 3,358,328 | -0.64(-1.78%) |
Sep 04, 2019 | 35.74 | 36.07 | 35.64 | 35.99 | 3,139,546 | +0.45(+1.27%) |