Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.91 | 33.06 | 32.39 | 32.50 | 7,506,800 | -0.56(-1.70%) |
Oct 30, 2019 | 33.33 | 33.37 | 32.91 | 33.06 | 5,894,968 | -0.23(-0.69%) |
Oct 29, 2019 | 33.10 | 33.43 | 32.93 | 33.29 | 8,975,244 | +0.16(+0.47%) |
Oct 28, 2019 | 33.03 | 33.42 | 33.03 | 33.14 | 8,607,553 | +0.09(+0.28%) |
Oct 25, 2019 | 32.78 | 33.19 | 32.64 | 33.05 | 15,221,094 | +0.20(+0.62%) |
Oct 24, 2019 | 32.98 | 33.79 | 32.45 | 32.84 | 21,333,978 | -3.30(-9.13%) |
Oct 23, 2019 | 35.65 | 36.26 | 35.37 | 36.14 | 7,644,250 | +0.24(+0.67%) |
Oct 22, 2019 | 36.17 | 36.29 | 35.85 | 35.90 | 5,779,356 | -0.30(-0.82%) |
Oct 21, 2019 | 35.92 | 36.23 | 35.89 | 36.20 | 5,571,403 | +0.41(+1.13%) |
Oct 18, 2019 | 36.15 | 36.28 | 35.72 | 35.79 | 6,804,878 | -0.25(-0.69%) |
Oct 17, 2019 | 36.11 | 36.31 | 35.95 | 36.04 | 6,174,572 | +0.16(+0.44%) |
Oct 16, 2019 | 35.63 | 36.13 | 35.58 | 35.89 | 5,769,331 | +0.04(+0.10%) |
Oct 15, 2019 | 35.38 | 36.00 | 35.36 | 35.85 | 5,220,924 | +0.48(+1.36%) |
Oct 14, 2019 | 35.53 | 35.62 | 35.35 | 35.37 | 7,509,664 | -0.18(-0.49%) |
Oct 11, 2019 | 35.43 | 35.95 | 35.43 | 35.54 | 5,496,027 | +0.57(+1.63%) |
Oct 10, 2019 | 34.83 | 35.28 | 34.82 | 34.97 | 8,419,456 | +0.07(+0.21%) |
Oct 09, 2019 | 34.69 | 35.04 | 34.59 | 34.90 | 7,388,454 | +0.49(+1.42%) |
Oct 08, 2019 | 34.55 | 34.78 | 34.33 | 34.41 | 7,775,767 | -0.46(-1.32%) |
Oct 07, 2019 | 35.07 | 35.21 | 34.82 | 34.87 | 6,624,264 | -0.45(-1.28%) |
Oct 04, 2019 | 35.12 | 35.39 | 35.00 | 35.32 | 5,012,203 | +0.33(+0.95%) |
Oct 03, 2019 | 35.08 | 35.08 | 34.53 | 34.99 | 7,851,723 | -0.20(-0.58%) |
Oct 02, 2019 | 35.36 | 35.56 | 35.03 | 35.19 | 6,968,698 | -0.34(-0.96%) |
Oct 01, 2019 | 35.95 | 36.39 | 35.47 | 35.53 | 7,403,715 | -0.41(-1.13%) |
Sep 30, 2019 | 35.42 | 36.01 | 35.42 | 35.94 | 6,733,004 | +0.56(+1.59%) |
Sep 27, 2019 | 35.69 | 35.86 | 35.13 | 35.38 | 11,605,917 | -0.51(-1.41%) |
Sep 26, 2019 | 36.04 | 36.40 | 35.82 | 35.89 | 8,002,640 | -0.30(-0.82%) |
Sep 25, 2019 | 35.89 | 36.42 | 35.36 | 36.18 | 13,336,953 | -0.30(-0.81%) |
Sep 24, 2019 | 37.23 | 37.50 | 36.38 | 36.48 | 8,081,986 | -0.63(-1.69%) |
Sep 23, 2019 | 37.22 | 37.32 | 36.90 | 37.10 | 6,142,495 | -0.11(-0.30%) |
Sep 20, 2019 | 37.39 | 37.68 | 37.01 | 37.21 | 13,920,485 | -0.04(-0.10%) |
Sep 19, 2019 | 37.25 | 37.62 | 37.19 | 37.25 | 4,351,289 | +0.04(+0.10%) |
Sep 18, 2019 | 37.37 | 37.45 | 36.68 | 37.21 | 4,693,558 | -0.16(-0.42%) |
Sep 17, 2019 | 37.05 | 37.49 | 36.72 | 37.37 | 6,922,818 | +0.21(+0.57%) |
Sep 16, 2019 | 36.65 | 37.24 | 36.58 | 37.16 | 6,241,016 | -0.06(-0.17%) |
Sep 13, 2019 | 37.26 | 37.62 | 37.07 | 37.22 | 5,897,858 | +0.07(+0.20%) |
Sep 12, 2019 | 37.03 | 37.38 | 36.84 | 37.15 | 5,343,655 | +0.36(+0.98%) |
Sep 11, 2019 | 37.05 | 37.12 | 36.58 | 36.79 | 6,719,849 | -0.34(-0.92%) |
Sep 10, 2019 | 37.85 | 37.98 | 36.91 | 37.13 | 7,274,260 | -1.04(-2.73%) |
Sep 09, 2019 | 37.37 | 38.18 | 37.25 | 38.17 | 9,792,401 | +0.95(+2.55%) |
Sep 06, 2019 | 37.75 | 37.88 | 37.19 | 37.22 | 6,208,043 | -0.40(-1.05%) |
Sep 05, 2019 | 36.90 | 37.67 | 36.83 | 37.62 | 7,683,077 | +1.07(+2.93%) |
Sep 04, 2019 | 36.58 | 36.77 | 35.99 | 36.55 | 8,121,955 | -0.09(-0.25%) |
Sep 03, 2019 | 36.93 | 37.23 | 36.51 | 36.64 | 5,980,012 | -0.51(-1.37%) |
Aug 30, 2019 | 37.55 | 37.56 | 37.05 | 37.15 | 4,850,928 | -0.09(-0.25%) |
Aug 29, 2019 | 37.22 | 37.50 | 37.01 | 37.24 | 7,823,112 | +0.40(+1.10%) |
Aug 28, 2019 | 35.72 | 36.99 | 35.63 | 36.84 | 11,668,174 | +1.00(+2.80%) |
Aug 27, 2019 | 36.30 | 36.53 | 35.57 | 35.83 | 9,930,792 | -0.37(-1.02%) |
Aug 26, 2019 | 35.96 | 36.22 | 35.74 | 36.20 | 7,150,530 | +0.64(+1.81%) |
Aug 23, 2019 | 36.55 | 36.56 | 35.42 | 35.56 | 8,191,807 | -1.19(-3.25%) |
Aug 22, 2019 | 37.27 | 37.28 | 36.57 | 36.75 | 5,387,553 | -0.35(-0.94%) |
Aug 21, 2019 | 37.19 | 37.24 | 36.97 | 37.10 | 6,045,485 | +0.32(+0.87%) |
Aug 20, 2019 | 36.97 | 37.08 | 36.74 | 36.78 | 5,819,097 | -0.33(-0.89%) |
Aug 19, 2019 | 37.27 | 37.48 | 37.05 | 37.11 | 7,130,787 | +0.34(+0.92%) |
Aug 16, 2019 | 36.58 | 36.82 | 36.41 | 36.77 | 4,581,296 | +0.53(+1.47%) |
Aug 15, 2019 | 36.66 | 36.72 | 35.87 | 36.24 | 7,298,829 | -0.18(-0.50%) |
Aug 14, 2019 | 36.84 | 37.10 | 36.34 | 36.42 | 8,070,576 | -1.23(-3.27%) |
Aug 13, 2019 | 36.67 | 37.70 | 36.60 | 37.65 | 6,145,920 | +1.14(+3.12%) |
Aug 12, 2019 | 36.73 | 36.80 | 36.22 | 36.51 | 4,576,350 | -0.52(-1.41%) |
Aug 09, 2019 | 37.67 | 37.74 | 36.93 | 37.04 | 6,846,640 | -0.86(-2.28%) |
Aug 08, 2019 | 36.75 | 37.91 | 36.72 | 37.90 | 7,526,481 | +1.41(+3.85%) |
Aug 07, 2019 | 36.04 | 36.58 | 35.70 | 36.50 | 6,069,079 | +0.03(+0.08%) |
Aug 06, 2019 | 36.03 | 36.51 | 35.72 | 36.47 | 9,209,083 | +0.81(+2.27%) |
Aug 05, 2019 | 36.75 | 36.90 | 35.41 | 35.66 | 8,381,903 | -1.63(-4.36%) |
Aug 02, 2019 | 37.58 | 37.64 | 36.99 | 37.29 | 6,797,992 | -0.48(-1.27%) |