Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.85 | 35.98 | 35.61 | 35.75 | 174,360 | -0.17(-0.47%) |
Oct 30, 2019 | 35.81 | 36.08 | 35.61 | 35.91 | 115,384 | +0.07(+0.19%) |
Oct 29, 2019 | 35.71 | 36.08 | 35.61 | 35.85 | 69,662 | +0.03(+0.09%) |
Oct 28, 2019 | 36.15 | 36.32 | 35.78 | 35.81 | 98,045 | -0.34(-0.93%) |
Oct 25, 2019 | 35.91 | 36.22 | 35.81 | 36.15 | 78,522 | +0.13(+0.37%) |
Oct 24, 2019 | 36.32 | 36.38 | 35.91 | 36.01 | 87,647 | -0.10(-0.28%) |
Oct 23, 2019 | 36.22 | 36.38 | 35.98 | 36.12 | 122,457 | -0.07(-0.19%) |
Oct 22, 2019 | 36.42 | 36.65 | 36.12 | 36.18 | 56,890 | +0.03(+0.09%) |
Oct 21, 2019 | 36.32 | 36.42 | 35.96 | 36.15 | 63,782 | -0.10(-0.28%) |
Oct 18, 2019 | 35.81 | 36.35 | 35.81 | 36.25 | 68,610 | +0.44(+1.22%) |
Oct 17, 2019 | 36.18 | 36.18 | 35.75 | 35.81 | 66,845 | -0.27(-0.74%) |
Oct 16, 2019 | 36.01 | 36.22 | 35.85 | 36.08 | 88,127 | +0.07(+0.19%) |
Oct 15, 2019 | 36.12 | 36.42 | 35.85 | 36.01 | 76,817 | -0.10(-0.28%) |
Oct 14, 2019 | 36.42 | 36.52 | 35.95 | 36.12 | 53,785 | -0.44(-1.19%) |
Oct 11, 2019 | 36.92 | 36.95 | 36.52 | 36.55 | 68,253 | +0.10(+0.28%) |
Oct 10, 2019 | 36.59 | 36.75 | 36.32 | 36.45 | 33,774 | +0.03(+0.09%) |
Oct 09, 2019 | 36.99 | 37.19 | 36.42 | 36.42 | 63,975 | -0.34(-0.91%) |
Oct 08, 2019 | 36.89 | 37.06 | 36.55 | 36.75 | 44,627 | -0.44(-1.17%) |
Oct 07, 2019 | 37.56 | 37.73 | 37.16 | 37.19 | 50,543 | -0.47(-1.25%) |
Oct 04, 2019 | 37.76 | 38.06 | 37.46 | 37.66 | 44,529 | +0.03(+0.09%) |
Oct 03, 2019 | 37.43 | 37.63 | 36.72 | 37.63 | 79,765 | +0.13(+0.36%) |
Oct 02, 2019 | 37.83 | 37.83 | 37.12 | 37.49 | 49,378 | -0.47(-1.24%) |
Oct 01, 2019 | 38.27 | 38.40 | 37.90 | 37.96 | 41,933 | -0.27(-0.70%) |
Sep 30, 2019 | 38.00 | 38.27 | 37.86 | 38.23 | 44,701 | +0.30(+0.80%) |
Sep 27, 2019 | 38.03 | 38.30 | 37.76 | 37.93 | 46,821 | -0.10(-0.26%) |
Sep 26, 2019 | 38.13 | 38.23 | 37.83 | 38.03 | 42,822 | -0.27(-0.70%) |
Sep 25, 2019 | 38.40 | 38.60 | 38.00 | 38.30 | 43,726 | -0.30(-0.78%) |
Sep 24, 2019 | 39.24 | 39.24 | 38.47 | 38.60 | 67,651 | -0.60(-1.54%) |
Sep 23, 2019 | 39.24 | 39.31 | 38.94 | 39.21 | 37,821 | -0.03(-0.09%) |
Sep 20, 2019 | 39.11 | 39.58 | 38.90 | 39.24 | 62,181 | +0.17(+0.43%) |
Sep 19, 2019 | 39.44 | 39.58 | 38.94 | 39.07 | 42,330 | -0.07(-0.17%) |
Sep 18, 2019 | 39.04 | 39.27 | 38.94 | 39.14 | 54,738 | -0.03(-0.09%) |
Sep 17, 2019 | 39.27 | 39.54 | 38.74 | 39.17 | 69,009 | +0.03(+0.09%) |
Sep 16, 2019 | 39.47 | 39.78 | 39.11 | 39.14 | 59,099 | +0.71(+1.84%) |
Sep 13, 2019 | 37.83 | 38.67 | 37.83 | 38.43 | 65,455 | +0.64(+1.69%) |
Sep 12, 2019 | 38.10 | 38.20 | 37.76 | 37.79 | 51,931 | -0.37(-0.97%) |
Sep 11, 2019 | 37.90 | 38.30 | 37.90 | 38.16 | 44,540 | +0.27(+0.71%) |
Sep 10, 2019 | 37.76 | 38.23 | 37.76 | 37.90 | 53,868 | +0.24(+0.62%) |
Sep 09, 2019 | 37.19 | 37.69 | 37.19 | 37.66 | 76,614 | +0.71(+1.91%) |
Sep 06, 2019 | 36.99 | 37.16 | 36.55 | 36.95 | 61,258 | -0.24(-0.63%) |
Sep 05, 2019 | 37.29 | 37.73 | 37.12 | 37.19 | 59,425 | +0.13(+0.36%) |
Sep 04, 2019 | 37.16 | 37.29 | 36.95 | 37.06 | 67,191 | +0.24(+0.64%) |
Sep 03, 2019 | 36.62 | 37.09 | 36.45 | 36.82 | 98,080 | -0.10(-0.27%) |
Aug 30, 2019 | 37.16 | 37.46 | 36.85 | 36.92 | 144,930 | +0.17(+0.46%) |
Aug 29, 2019 | 36.55 | 36.89 | 36.55 | 36.75 | 120,511 | +0.57(+1.58%) |
Aug 28, 2019 | 35.58 | 36.32 | 35.58 | 36.18 | 131,770 | +0.94(+2.67%) |
Aug 27, 2019 | 35.95 | 35.95 | 35.04 | 35.24 | 102,112 | -0.50(-1.41%) |
Aug 26, 2019 | 36.08 | 36.30 | 35.64 | 35.75 | 60,099 | -0.13(-0.37%) |
Aug 23, 2019 | 36.62 | 36.62 | 35.78 | 35.88 | 77,004 | -1.01(-2.73%) |
Aug 22, 2019 | 37.49 | 37.53 | 36.85 | 36.89 | 65,389 | -0.42(-1.13%) |
Aug 21, 2019 | 37.34 | 37.60 | 37.21 | 37.31 | 87,502 | +0.13(+0.35%) |
Aug 20, 2019 | 37.27 | 37.47 | 37.03 | 37.18 | 63,983 | +0.00(+0.00%) |
Aug 19, 2019 | 37.08 | 37.44 | 37.05 | 37.18 | 94,805 | +0.52(+1.43%) |
Aug 16, 2019 | 36.10 | 36.78 | 36.10 | 36.65 | 87,453 | +0.72(+2.00%) |
Aug 15, 2019 | 36.13 | 36.42 | 35.84 | 35.93 | 93,912 | -0.29(-0.81%) |
Aug 14, 2019 | 36.82 | 36.82 | 35.91 | 36.23 | 84,403 | -0.92(-2.47%) |
Aug 13, 2019 | 36.75 | 37.34 | 36.75 | 37.14 | 77,966 | +0.33(+0.89%) |
Aug 12, 2019 | 37.05 | 37.05 | 36.62 | 36.82 | 81,168 | -0.39(-1.06%) |
Aug 09, 2019 | 37.54 | 37.60 | 36.98 | 37.21 | 45,773 | -0.07(-0.18%) |
Aug 08, 2019 | 37.05 | 37.34 | 36.95 | 37.27 | 90,849 | +0.33(+0.89%) |
Aug 07, 2019 | 37.08 | 37.08 | 35.38 | 36.95 | 95,772 | -0.72(-1.91%) |
Aug 06, 2019 | 37.83 | 38.19 | 37.18 | 37.67 | 61,688 | -0.13(-0.35%) |
Aug 05, 2019 | 38.45 | 38.45 | 37.31 | 37.80 | 80,863 | -1.08(-2.78%) |
Aug 02, 2019 | 39.11 | 39.26 | 38.58 | 38.88 | 69,730 | -0.39(-1.00%) |