Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.08 | 35.22 | 33.99 | 34.77 | 2,237,455 | -0.39(-1.12%) |
Oct 30, 2019 | 35.99 | 36.10 | 35.14 | 35.17 | 1,936,832 | -0.74(-2.07%) |
Oct 29, 2019 | 35.69 | 36.35 | 35.37 | 35.91 | 1,242,358 | +0.03(+0.07%) |
Oct 28, 2019 | 35.99 | 36.40 | 35.74 | 35.88 | 1,241,142 | +0.16(+0.44%) |
Oct 25, 2019 | 35.42 | 35.96 | 35.24 | 35.73 | 1,466,839 | +0.11(+0.32%) |
Oct 24, 2019 | 35.66 | 35.82 | 35.37 | 35.61 | 1,197,355 | +0.16(+0.44%) |
Oct 23, 2019 | 34.96 | 35.78 | 34.53 | 35.45 | 1,604,746 | +0.41(+1.17%) |
Oct 22, 2019 | 34.57 | 35.64 | 34.20 | 35.04 | 2,165,818 | +0.62(+1.80%) |
Oct 21, 2019 | 34.50 | 34.84 | 34.23 | 34.42 | 1,463,680 | +0.01(+0.03%) |
Oct 18, 2019 | 34.02 | 34.95 | 33.92 | 34.41 | 1,453,111 | +0.34(+1.00%) |
Oct 17, 2019 | 34.13 | 34.20 | 33.72 | 34.07 | 1,893,579 | +0.04(+0.13%) |
Oct 16, 2019 | 33.85 | 34.40 | 33.76 | 34.03 | 1,193,990 | +0.06(+0.18%) |
Oct 15, 2019 | 33.60 | 34.55 | 33.34 | 33.97 | 1,449,457 | +0.36(+1.07%) |
Oct 14, 2019 | 34.07 | 34.21 | 33.35 | 33.61 | 1,437,166 | -0.88(-2.56%) |
Oct 11, 2019 | 34.36 | 34.71 | 33.98 | 34.49 | 1,439,611 | +0.66(+1.94%) |
Oct 10, 2019 | 33.41 | 34.00 | 33.41 | 33.84 | 1,324,842 | +0.50(+1.49%) |
Oct 09, 2019 | 33.51 | 33.68 | 33.01 | 33.34 | 1,675,604 | +0.23(+0.69%) |
Oct 08, 2019 | 34.01 | 34.09 | 33.06 | 33.11 | 2,248,279 | -1.35(-3.93%) |
Oct 07, 2019 | 35.01 | 35.31 | 34.40 | 34.47 | 2,187,427 | -1.01(-2.86%) |
Oct 04, 2019 | 35.02 | 35.48 | 34.83 | 35.48 | 1,333,791 | +0.58(+1.65%) |
Oct 03, 2019 | 33.75 | 34.96 | 33.55 | 34.90 | 1,976,553 | +0.90(+2.65%) |
Oct 02, 2019 | 34.53 | 34.65 | 33.59 | 34.00 | 2,309,370 | -0.66(-1.92%) |
Oct 01, 2019 | 35.32 | 35.57 | 34.59 | 34.67 | 2,165,466 | -0.45(-1.27%) |
Sep 30, 2019 | 34.75 | 35.23 | 34.74 | 35.11 | 1,699,015 | +0.37(+1.06%) |
Sep 27, 2019 | 34.48 | 35.10 | 34.48 | 34.75 | 1,362,391 | -0.02(-0.05%) |
Sep 26, 2019 | 34.72 | 35.08 | 34.38 | 34.76 | 1,421,028 | -0.15(-0.43%) |
Sep 25, 2019 | 35.02 | 35.52 | 34.64 | 34.91 | 2,123,752 | -0.39(-1.11%) |
Sep 24, 2019 | 35.84 | 35.97 | 34.97 | 35.31 | 1,912,058 | -0.78(-2.16%) |
Sep 23, 2019 | 35.91 | 36.22 | 35.58 | 36.08 | 1,855,635 | -0.14(-0.39%) |
Sep 20, 2019 | 35.83 | 36.69 | 35.54 | 36.22 | 3,059,289 | +0.50(+1.39%) |
Sep 19, 2019 | 36.66 | 36.67 | 35.60 | 35.73 | 2,441,770 | -0.67(-1.85%) |
Sep 18, 2019 | 35.76 | 36.49 | 35.53 | 36.40 | 2,896,831 | +0.28(+0.77%) |
Sep 17, 2019 | 37.70 | 37.84 | 35.50 | 36.12 | 4,856,932 | -1.70(-4.51%) |
Sep 16, 2019 | 35.75 | 37.99 | 35.60 | 37.82 | 6,105,873 | +2.95(+8.45%) |
Sep 13, 2019 | 34.60 | 35.00 | 34.44 | 34.88 | 1,845,618 | +0.54(+1.58%) |
Sep 12, 2019 | 33.91 | 34.57 | 33.61 | 34.34 | 2,265,124 | -0.16(-0.46%) |
Sep 11, 2019 | 34.40 | 35.03 | 33.92 | 34.49 | 2,076,873 | +0.29(+0.84%) |
Sep 10, 2019 | 34.35 | 34.93 | 33.92 | 34.20 | 5,421,677 | -0.16(-0.46%) |
Sep 09, 2019 | 33.22 | 34.38 | 33.08 | 34.36 | 3,091,110 | +1.58(+4.83%) |
Sep 06, 2019 | 31.93 | 32.80 | 31.43 | 32.78 | 4,237,154 | +0.63(+1.96%) |
Sep 05, 2019 | 32.05 | 32.78 | 31.97 | 32.15 | 3,689,346 | +0.42(+1.32%) |
Sep 04, 2019 | 31.29 | 31.96 | 31.21 | 31.73 | 2,236,332 | +0.98(+3.18%) |
Sep 03, 2019 | 31.01 | 31.08 | 30.33 | 30.75 | 2,905,636 | -0.82(-2.60%) |
Aug 30, 2019 | 31.28 | 31.77 | 31.07 | 31.57 | 4,354,071 | +0.53(+1.72%) |
Aug 29, 2019 | 30.03 | 31.11 | 30.03 | 31.04 | 2,327,153 | +1.25(+4.20%) |
Aug 28, 2019 | 29.07 | 29.98 | 28.97 | 29.79 | 3,022,690 | +1.42(+4.99%) |
Aug 27, 2019 | 28.98 | 29.04 | 27.97 | 28.37 | 2,425,705 | -0.45(-1.55%) |
Aug 26, 2019 | 29.18 | 29.32 | 28.65 | 28.82 | 2,078,713 | +0.04(+0.15%) |
Aug 23, 2019 | 30.40 | 30.45 | 28.73 | 28.78 | 3,022,681 | -2.01(-6.53%) |
Aug 22, 2019 | 31.43 | 31.51 | 30.68 | 30.79 | 2,603,410 | -0.57(-1.81%) |
Aug 21, 2019 | 31.49 | 31.73 | 30.60 | 31.35 | 2,765,507 | +0.30(+0.96%) |
Aug 20, 2019 | 30.83 | 31.16 | 30.59 | 31.06 | 2,288,279 | +0.15(+0.48%) |
Aug 19, 2019 | 30.19 | 31.01 | 30.17 | 30.91 | 2,224,463 | +1.12(+3.76%) |
Aug 16, 2019 | 29.06 | 29.88 | 28.87 | 29.79 | 1,856,600 | +0.87(+3.02%) |
Aug 15, 2019 | 29.24 | 29.41 | 28.67 | 28.92 | 3,075,304 | -0.39(-1.34%) |
Aug 14, 2019 | 30.45 | 30.57 | 28.89 | 29.31 | 3,921,548 | -1.77(-5.68%) |
Aug 13, 2019 | 30.80 | 31.32 | 30.59 | 31.08 | 2,352,450 | +0.11(+0.37%) |
Aug 12, 2019 | 31.05 | 31.31 | 30.83 | 30.96 | 2,597,308 | -0.38(-1.23%) |
Aug 09, 2019 | 31.63 | 32.25 | 31.15 | 31.35 | 3,297,242 | -0.09(-0.28%) |
Aug 08, 2019 | 32.64 | 32.66 | 30.39 | 31.43 | 7,431,559 | +1.61(+5.39%) |
Aug 07, 2019 | 30.38 | 30.58 | 29.55 | 29.83 | 4,333,569 | -1.25(-4.02%) |
Aug 06, 2019 | 31.22 | 31.59 | 30.49 | 31.08 | 2,534,124 | +0.03(+0.11%) |
Aug 05, 2019 | 31.83 | 31.90 | 30.70 | 31.04 | 2,310,240 | -1.43(-4.41%) |
Aug 02, 2019 | 32.70 | 33.09 | 32.05 | 32.47 | 2,346,919 | -0.19(-0.59%) |