Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.55 | 35.61 | 34.64 | 35.05 | 1,529,991 | -0.68(-1.91%) |
Oct 30, 2019 | 36.27 | 36.36 | 34.98 | 35.73 | 1,206,686 | -0.82(-2.24%) |
Oct 29, 2019 | 36.10 | 36.60 | 35.82 | 36.55 | 1,350,733 | +0.13(+0.37%) |
Oct 28, 2019 | 37.24 | 37.63 | 36.37 | 36.41 | 1,735,061 | -0.75(-2.02%) |
Oct 25, 2019 | 36.13 | 37.30 | 35.98 | 37.16 | 1,321,282 | +0.92(+2.55%) |
Oct 24, 2019 | 36.41 | 36.98 | 35.86 | 36.24 | 1,173,074 | -0.18(-0.50%) |
Oct 23, 2019 | 35.91 | 37.47 | 34.81 | 36.42 | 2,857,211 | +0.22(+0.61%) |
Oct 22, 2019 | 35.31 | 36.26 | 34.86 | 36.20 | 1,847,700 | +0.79(+2.23%) |
Oct 21, 2019 | 35.43 | 35.81 | 34.91 | 35.41 | 2,059,501 | +0.29(+0.82%) |
Oct 18, 2019 | 35.60 | 35.60 | 35.11 | 35.12 | 1,171,583 | -0.35(-0.98%) |
Oct 17, 2019 | 35.83 | 35.83 | 35.17 | 35.47 | 1,946,083 | -0.14(-0.40%) |
Oct 16, 2019 | 34.28 | 35.78 | 34.11 | 35.61 | 2,560,633 | +1.30(+3.78%) |
Oct 15, 2019 | 33.93 | 35.36 | 33.47 | 34.32 | 3,704,789 | -0.31(-0.89%) |
Oct 14, 2019 | 34.62 | 34.95 | 34.45 | 34.62 | 973,735 | -0.10(-0.28%) |
Oct 11, 2019 | 34.57 | 35.00 | 34.17 | 34.72 | 1,898,960 | +1.28(+3.82%) |
Oct 10, 2019 | 33.21 | 33.70 | 32.91 | 33.44 | 1,145,456 | +0.20(+0.61%) |
Oct 09, 2019 | 33.33 | 33.68 | 32.99 | 33.24 | 1,067,182 | +0.35(+1.05%) |
Oct 08, 2019 | 33.30 | 33.53 | 32.82 | 32.89 | 1,185,177 | -0.74(-2.20%) |
Oct 07, 2019 | 33.76 | 33.91 | 33.17 | 33.63 | 1,049,626 | -0.22(-0.65%) |
Oct 04, 2019 | 34.08 | 34.35 | 33.31 | 33.86 | 1,109,269 | -0.08(-0.23%) |
Oct 03, 2019 | 33.88 | 34.03 | 33.15 | 33.93 | 1,690,511 | +0.01(+0.03%) |
Oct 02, 2019 | 33.86 | 34.41 | 33.48 | 33.92 | 2,230,082 | -0.26(-0.76%) |
Oct 01, 2019 | 35.02 | 35.39 | 33.99 | 34.18 | 1,557,280 | -0.71(-2.04%) |
Sep 30, 2019 | 34.71 | 35.25 | 34.22 | 34.89 | 1,968,381 | +0.40(+1.17%) |
Sep 27, 2019 | 35.06 | 35.27 | 33.97 | 34.49 | 2,048,138 | -0.56(-1.59%) |
Sep 26, 2019 | 34.45 | 35.11 | 34.02 | 35.05 | 2,624,858 | +0.50(+1.45%) |
Sep 25, 2019 | 32.93 | 34.67 | 32.93 | 34.55 | 2,679,817 | +1.43(+4.33%) |
Sep 24, 2019 | 33.99 | 34.47 | 32.91 | 33.12 | 2,080,382 | -0.71(-2.10%) |
Sep 23, 2019 | 33.46 | 34.01 | 33.16 | 33.83 | 2,748,492 | +0.27(+0.80%) |
Sep 20, 2019 | 33.38 | 33.94 | 33.21 | 33.56 | 3,057,331 | +0.43(+1.31%) |
Sep 19, 2019 | 33.88 | 33.93 | 32.92 | 33.13 | 2,063,854 | -0.64(-1.91%) |
Sep 18, 2019 | 33.87 | 34.07 | 33.21 | 33.77 | 1,784,590 | -0.44(-1.29%) |
Sep 17, 2019 | 33.70 | 34.29 | 33.25 | 34.21 | 2,207,800 | +0.28(+0.82%) |
Sep 16, 2019 | 34.30 | 34.30 | 33.62 | 33.93 | 2,570,423 | -0.88(-2.54%) |
Sep 13, 2019 | 35.33 | 35.65 | 34.37 | 34.82 | 1,938,803 | -0.37(-1.07%) |
Sep 12, 2019 | 36.05 | 36.15 | 35.01 | 35.19 | 2,462,269 | -1.09(-2.99%) |
Sep 11, 2019 | 35.86 | 36.37 | 35.15 | 36.28 | 1,878,355 | +0.32(+0.88%) |
Sep 10, 2019 | 35.83 | 36.32 | 35.55 | 35.96 | 2,358,294 | +0.19(+0.54%) |
Sep 09, 2019 | 34.78 | 35.85 | 34.69 | 35.77 | 2,624,693 | +1.31(+3.79%) |
Sep 06, 2019 | 34.76 | 35.07 | 34.27 | 34.46 | 1,574,387 | -0.15(-0.44%) |
Sep 05, 2019 | 33.80 | 35.21 | 33.68 | 34.62 | 4,054,433 | +1.09(+3.24%) |
Sep 04, 2019 | 33.21 | 34.05 | 33.12 | 33.53 | 3,269,199 | +1.00(+3.07%) |
Sep 03, 2019 | 32.59 | 33.16 | 32.09 | 32.53 | 2,061,732 | -0.29(-0.88%) |
Aug 30, 2019 | 32.23 | 33.03 | 32.18 | 32.82 | 2,355,130 | +0.81(+2.52%) |
Aug 29, 2019 | 31.81 | 32.51 | 31.81 | 32.01 | 2,177,399 | +0.60(+1.89%) |
Aug 28, 2019 | 30.39 | 31.65 | 30.00 | 31.42 | 3,328,804 | +0.95(+3.12%) |
Aug 27, 2019 | 31.04 | 31.15 | 30.08 | 30.47 | 3,574,341 | -0.31(-1.00%) |
Aug 26, 2019 | 31.54 | 31.58 | 30.56 | 30.77 | 1,252,482 | -0.17(-0.56%) |
Aug 23, 2019 | 32.32 | 32.51 | 30.79 | 30.95 | 2,190,230 | -1.71(-5.23%) |
Aug 22, 2019 | 33.04 | 33.35 | 32.58 | 32.65 | 1,414,900 | -0.33(-0.99%) |
Aug 21, 2019 | 33.35 | 33.79 | 32.87 | 32.98 | 2,685,245 | +0.16(+0.50%) |
Aug 20, 2019 | 32.84 | 33.04 | 32.60 | 32.82 | 1,300,887 | -0.16(-0.49%) |
Aug 19, 2019 | 32.52 | 33.57 | 32.52 | 32.98 | 1,802,961 | +1.18(+3.71%) |
Aug 16, 2019 | 30.90 | 31.86 | 30.90 | 31.80 | 2,496,003 | +1.22(+3.99%) |
Aug 15, 2019 | 31.95 | 32.00 | 30.51 | 30.58 | 2,000,958 | -1.16(-3.66%) |
Aug 14, 2019 | 31.85 | 31.89 | 31.04 | 31.74 | 2,182,827 | -0.71(-2.19%) |
Aug 13, 2019 | 31.30 | 33.25 | 30.95 | 32.45 | 1,871,299 | +1.28(+4.09%) |
Aug 12, 2019 | 32.22 | 32.49 | 31.02 | 31.18 | 1,906,513 | -1.29(-3.96%) |
Aug 09, 2019 | 34.06 | 34.13 | 32.40 | 32.46 | 1,920,828 | -1.90(-5.53%) |
Aug 08, 2019 | 33.39 | 34.48 | 33.20 | 34.36 | 2,430,243 | +1.32(+4.01%) |
Aug 07, 2019 | 32.87 | 33.14 | 32.24 | 33.04 | 2,377,185 | -0.45(-1.35%) |
Aug 06, 2019 | 32.71 | 33.55 | 32.16 | 33.49 | 2,491,424 | +1.04(+3.19%) |
Aug 05, 2019 | 32.57 | 32.89 | 31.88 | 32.45 | 2,592,657 | -0.87(-2.62%) |
Aug 02, 2019 | 32.80 | 33.43 | 32.76 | 33.32 | 1,856,213 | +0.37(+1.14%) |