Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.08 | 38.17 | 37.66 | 37.79 | 1,104,078 | -0.08(-0.21%) |
Oct 30, 2019 | 37.55 | 37.91 | 37.38 | 37.87 | 750,284 | +0.45(+1.20%) |
Oct 29, 2019 | 37.30 | 37.87 | 37.27 | 37.42 | 1,068,502 | +0.00(+0.00%) |
Oct 28, 2019 | 37.25 | 37.70 | 37.06 | 37.42 | 1,787,828 | +0.46(+1.24%) |
Oct 25, 2019 | 37.07 | 37.07 | 36.74 | 36.96 | 737,259 | -0.11(-0.29%) |
Oct 24, 2019 | 36.73 | 37.19 | 36.43 | 37.07 | 1,325,082 | +0.71(+1.95%) |
Oct 23, 2019 | 36.31 | 36.45 | 36.06 | 36.36 | 574,083 | +0.11(+0.30%) |
Oct 22, 2019 | 36.39 | 36.42 | 36.19 | 36.25 | 609,950 | -0.05(-0.15%) |
Oct 21, 2019 | 36.25 | 36.35 | 36.07 | 36.31 | 457,957 | +0.18(+0.50%) |
Oct 18, 2019 | 36.01 | 36.18 | 35.86 | 36.13 | 515,502 | +0.09(+0.25%) |
Oct 17, 2019 | 35.73 | 36.07 | 35.70 | 36.04 | 639,813 | +0.30(+0.83%) |
Oct 16, 2019 | 35.67 | 35.82 | 35.43 | 35.74 | 548,575 | -0.01(-0.03%) |
Oct 15, 2019 | 35.55 | 35.85 | 35.55 | 35.75 | 568,671 | +0.18(+0.50%) |
Oct 14, 2019 | 35.57 | 35.72 | 35.44 | 35.57 | 415,974 | -0.03(-0.08%) |
Oct 11, 2019 | 35.70 | 35.94 | 35.42 | 35.60 | 801,780 | +0.13(+0.35%) |
Oct 10, 2019 | 35.48 | 35.67 | 35.37 | 35.47 | 612,668 | -0.02(-0.05%) |
Oct 09, 2019 | 35.81 | 35.99 | 35.41 | 35.49 | 610,531 | -0.05(-0.15%) |
Oct 08, 2019 | 35.72 | 35.87 | 35.34 | 35.55 | 773,316 | -0.36(-1.00%) |
Oct 07, 2019 | 35.55 | 36.17 | 35.40 | 35.90 | 714,460 | +0.21(+0.58%) |
Oct 04, 2019 | 35.68 | 35.83 | 35.53 | 35.70 | 416,212 | +0.04(+0.13%) |
Oct 03, 2019 | 35.14 | 35.78 | 35.07 | 35.65 | 499,769 | +0.43(+1.22%) |
Oct 02, 2019 | 34.97 | 35.29 | 34.92 | 35.22 | 612,225 | +0.14(+0.41%) |
Oct 01, 2019 | 35.49 | 35.63 | 34.88 | 35.08 | 647,393 | -0.42(-1.19%) |
Sep 30, 2019 | 35.51 | 35.75 | 35.46 | 35.50 | 1,031,188 | -0.03(-0.08%) |
Sep 27, 2019 | 35.81 | 35.97 | 35.30 | 35.53 | 522,188 | -0.22(-0.63%) |
Sep 26, 2019 | 35.63 | 35.90 | 35.46 | 35.75 | 496,279 | +0.24(+0.68%) |
Sep 25, 2019 | 35.18 | 35.60 | 35.18 | 35.51 | 697,571 | +0.28(+0.79%) |
Sep 24, 2019 | 35.62 | 35.84 | 35.06 | 35.23 | 899,400 | -0.23(-0.65%) |
Sep 23, 2019 | 35.27 | 35.63 | 35.14 | 35.47 | 840,089 | +0.15(+0.43%) |
Sep 20, 2019 | 35.16 | 35.54 | 35.14 | 35.31 | 3,135,974 | +0.18(+0.51%) |
Sep 19, 2019 | 35.07 | 35.26 | 35.02 | 35.14 | 438,144 | +0.23(+0.66%) |
Sep 18, 2019 | 35.28 | 35.40 | 34.63 | 34.90 | 622,165 | -0.27(-0.76%) |
Sep 17, 2019 | 34.89 | 35.38 | 34.48 | 35.17 | 568,297 | +0.21(+0.59%) |
Sep 16, 2019 | 34.46 | 35.05 | 34.46 | 34.97 | 502,243 | +0.37(+1.06%) |
Sep 13, 2019 | 34.85 | 35.23 | 34.48 | 34.60 | 694,666 | -0.22(-0.64%) |
Sep 12, 2019 | 34.76 | 34.96 | 34.51 | 34.82 | 806,490 | +0.45(+1.32%) |
Sep 11, 2019 | 34.43 | 34.51 | 33.99 | 34.37 | 791,155 | -0.03(-0.08%) |
Sep 10, 2019 | 34.19 | 34.40 | 33.65 | 34.40 | 954,880 | +0.04(+0.13%) |
Sep 09, 2019 | 34.59 | 34.64 | 34.23 | 34.35 | 1,114,712 | -0.28(-0.80%) |
Sep 06, 2019 | 35.14 | 35.14 | 34.48 | 34.63 | 1,418,473 | -0.34(-0.97%) |
Sep 05, 2019 | 35.16 | 35.22 | 34.83 | 34.97 | 621,187 | -0.12(-0.36%) |
Sep 04, 2019 | 35.14 | 35.36 | 34.95 | 35.09 | 527,477 | +0.20(+0.56%) |
Sep 03, 2019 | 34.61 | 35.06 | 34.55 | 34.90 | 631,158 | +0.14(+0.41%) |
Aug 30, 2019 | 34.98 | 35.05 | 34.72 | 34.75 | 593,571 | -0.14(-0.41%) |
Aug 29, 2019 | 34.81 | 35.00 | 34.70 | 34.90 | 308,279 | +0.40(+1.16%) |
Aug 28, 2019 | 34.31 | 34.59 | 34.23 | 34.49 | 437,078 | +0.14(+0.42%) |
Aug 27, 2019 | 34.88 | 34.98 | 34.32 | 34.35 | 650,014 | -0.28(-0.80%) |
Aug 26, 2019 | 34.37 | 34.64 | 34.14 | 34.63 | 649,098 | +0.58(+1.70%) |
Aug 23, 2019 | 34.85 | 34.97 | 33.96 | 34.05 | 555,016 | -0.76(-2.18%) |
Aug 22, 2019 | 34.60 | 34.85 | 34.31 | 34.81 | 694,307 | +0.21(+0.62%) |
Aug 21, 2019 | 34.31 | 34.73 | 34.06 | 34.59 | 749,446 | +0.49(+1.44%) |
Aug 20, 2019 | 34.64 | 34.66 | 34.07 | 34.10 | 683,799 | -0.55(-1.60%) |
Aug 19, 2019 | 34.71 | 34.82 | 34.40 | 34.65 | 418,471 | +0.22(+0.65%) |
Aug 16, 2019 | 33.82 | 34.53 | 33.76 | 34.43 | 971,838 | +0.73(+2.17%) |
Aug 15, 2019 | 33.69 | 33.91 | 33.47 | 33.70 | 1,593,464 | +0.07(+0.21%) |
Aug 14, 2019 | 34.04 | 34.16 | 33.58 | 33.63 | 710,382 | -0.70(-2.03%) |
Aug 13, 2019 | 34.08 | 34.32 | 33.87 | 34.32 | 390,407 | +0.31(+0.92%) |
Aug 12, 2019 | 34.15 | 34.31 | 33.85 | 34.01 | 310,723 | -0.27(-0.78%) |
Aug 09, 2019 | 34.31 | 34.39 | 33.86 | 34.28 | 543,247 | -0.11(-0.31%) |
Aug 08, 2019 | 33.74 | 34.46 | 33.41 | 34.39 | 800,195 | +0.78(+2.31%) |
Aug 07, 2019 | 33.23 | 33.86 | 32.97 | 33.61 | 668,890 | +0.15(+0.45%) |
Aug 06, 2019 | 32.98 | 33.69 | 32.85 | 33.46 | 982,537 | +0.65(+1.99%) |
Aug 05, 2019 | 33.22 | 33.35 | 32.28 | 32.81 | 1,018,804 | -0.68(-2.03%) |
Aug 02, 2019 | 33.74 | 33.84 | 33.37 | 33.49 | 864,242 | -0.41(-1.21%) |