Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.70 | 36.70 | 36.36 | 36.51 | 12,040,997 | -0.29(-0.78%) |
Oct 30, 2019 | 36.56 | 36.80 | 36.42 | 36.80 | 14,943,261 | +0.14(+0.38%) |
Oct 29, 2019 | 36.64 | 36.75 | 36.61 | 36.66 | 10,269,236 | -0.21(-0.57%) |
Oct 28, 2019 | 36.80 | 36.95 | 36.78 | 36.87 | 11,190,214 | +0.29(+0.79%) |
Oct 25, 2019 | 36.40 | 36.64 | 36.37 | 36.58 | 11,205,287 | +0.17(+0.46%) |
Oct 24, 2019 | 36.52 | 36.54 | 36.37 | 36.42 | 12,951,074 | +0.04(+0.12%) |
Oct 23, 2019 | 36.25 | 36.42 | 36.21 | 36.37 | 11,138,538 | +0.02(+0.05%) |
Oct 22, 2019 | 36.35 | 36.47 | 36.32 | 36.36 | 10,415,848 | -0.03(-0.07%) |
Oct 21, 2019 | 36.23 | 36.38 | 36.16 | 36.38 | 9,531,081 | +0.26(+0.72%) |
Oct 18, 2019 | 36.22 | 36.32 | 36.03 | 36.12 | 10,534,671 | -0.10(-0.27%) |
Oct 17, 2019 | 36.42 | 36.43 | 36.19 | 36.22 | 23,172,762 | +0.11(+0.31%) |
Oct 16, 2019 | 36.01 | 36.15 | 35.92 | 36.10 | 10,335,046 | +0.10(+0.27%) |
Oct 15, 2019 | 35.86 | 36.10 | 35.84 | 36.01 | 12,870,339 | +0.24(+0.68%) |
Oct 14, 2019 | 35.86 | 35.90 | 35.75 | 35.76 | 7,052,721 | -0.08(-0.22%) |
Oct 11, 2019 | 35.86 | 36.11 | 35.80 | 35.84 | 19,025,630 | +0.47(+1.33%) |
Oct 10, 2019 | 35.14 | 35.51 | 35.13 | 35.37 | 15,027,927 | +0.38(+1.07%) |
Oct 09, 2019 | 35.07 | 35.12 | 34.96 | 35.00 | 10,816,418 | +0.26(+0.75%) |
Oct 08, 2019 | 34.92 | 34.95 | 34.71 | 34.73 | 17,373,514 | -0.30(-0.85%) |
Oct 07, 2019 | 35.11 | 35.27 | 35.00 | 35.03 | 17,814,524 | -0.27(-0.77%) |
Oct 04, 2019 | 35.04 | 35.35 | 35.01 | 35.30 | 15,829,686 | +0.17(+0.47%) |
Oct 03, 2019 | 34.84 | 35.13 | 34.75 | 35.13 | 23,062,568 | +0.42(+1.21%) |
Oct 02, 2019 | 34.74 | 34.79 | 34.56 | 34.72 | 19,326,336 | -0.17(-0.48%) |
Oct 01, 2019 | 35.13 | 35.16 | 34.86 | 34.88 | 30,190,154 | -0.24(-0.70%) |
Sep 30, 2019 | 35.21 | 35.34 | 35.12 | 35.13 | 16,669,097 | +0.10(+0.30%) |
Sep 27, 2019 | 35.48 | 35.53 | 34.88 | 35.02 | 26,420,976 | -0.45(-1.25%) |
Sep 26, 2019 | 35.52 | 35.56 | 35.34 | 35.47 | 23,555,804 | -0.02(-0.05%) |
Sep 25, 2019 | 35.26 | 35.54 | 35.15 | 35.48 | 15,890,547 | +0.03(+0.10%) |
Sep 24, 2019 | 35.81 | 35.84 | 35.44 | 35.45 | 17,256,266 | -0.44(-1.22%) |
Sep 23, 2019 | 35.72 | 35.89 | 35.68 | 35.89 | 15,578,109 | +0.13(+0.36%) |
Sep 20, 2019 | 36.02 | 36.05 | 35.66 | 35.76 | 21,997,346 | +0.06(+0.17%) |
Sep 19, 2019 | 35.87 | 35.97 | 35.68 | 35.70 | 11,912,550 | -0.22(-0.62%) |
Sep 18, 2019 | 35.99 | 36.04 | 35.64 | 35.92 | 13,289,767 | -0.18(-0.50%) |
Sep 17, 2019 | 35.76 | 36.11 | 35.72 | 36.10 | 12,554,020 | +0.04(+0.12%) |
Sep 16, 2019 | 36.09 | 36.25 | 36.00 | 36.06 | 9,211,507 | -0.29(-0.81%) |
Sep 13, 2019 | 36.35 | 36.43 | 36.29 | 36.35 | 11,030,068 | +0.19(+0.52%) |
Sep 12, 2019 | 36.14 | 36.35 | 36.00 | 36.16 | 12,217,101 | +0.22(+0.62%) |
Sep 11, 2019 | 35.81 | 35.96 | 35.75 | 35.94 | 10,069,897 | +0.27(+0.75%) |
Sep 10, 2019 | 35.62 | 35.74 | 35.48 | 35.67 | 11,649,809 | +0.00(+0.00%) |
Sep 09, 2019 | 35.67 | 35.77 | 35.56 | 35.67 | 6,802,950 | +0.09(+0.27%) |
Sep 06, 2019 | 35.65 | 35.71 | 35.53 | 35.58 | 11,334,379 | +0.11(+0.32%) |
Sep 05, 2019 | 35.52 | 35.58 | 35.43 | 35.46 | 25,536,656 | +0.27(+0.76%) |
Sep 04, 2019 | 35.02 | 35.21 | 34.99 | 35.20 | 12,292,751 | +0.57(+1.64%) |
Sep 03, 2019 | 34.46 | 34.63 | 34.42 | 34.63 | 16,419,025 | -0.18(-0.52%) |
Aug 30, 2019 | 34.84 | 34.85 | 34.60 | 34.81 | 11,923,387 | +0.22(+0.62%) |
Aug 29, 2019 | 34.42 | 34.61 | 34.31 | 34.59 | 10,206,485 | +0.40(+1.16%) |
Aug 28, 2019 | 33.99 | 34.23 | 33.92 | 34.20 | 12,648,252 | +0.13(+0.38%) |
Aug 27, 2019 | 34.26 | 34.36 | 34.03 | 34.07 | 15,295,863 | +0.02(+0.05%) |
Aug 26, 2019 | 34.10 | 34.12 | 33.95 | 34.05 | 11,298,650 | +0.22(+0.64%) |
Aug 23, 2019 | 34.26 | 34.57 | 33.79 | 33.84 | 16,253,383 | -0.49(-1.43%) |
Aug 22, 2019 | 34.46 | 34.52 | 34.21 | 34.33 | 21,118,782 | -0.35(-1.02%) |
Aug 21, 2019 | 34.71 | 34.71 | 34.53 | 34.68 | 8,516,213 | +0.27(+0.78%) |
Aug 20, 2019 | 34.45 | 34.56 | 34.36 | 34.41 | 9,280,412 | +0.06(+0.18%) |
Aug 19, 2019 | 34.65 | 34.68 | 34.34 | 34.35 | 11,459,108 | +0.11(+0.33%) |
Aug 16, 2019 | 34.10 | 34.30 | 34.08 | 34.24 | 12,756,239 | +0.45(+1.33%) |
Aug 15, 2019 | 33.86 | 33.94 | 33.62 | 33.79 | 21,358,804 | +0.19(+0.56%) |
Aug 14, 2019 | 33.88 | 33.97 | 33.59 | 33.60 | 17,643,476 | -0.96(-2.77%) |
Aug 13, 2019 | 33.92 | 34.77 | 33.85 | 34.56 | 13,778,478 | +0.42(+1.22%) |
Aug 12, 2019 | 34.09 | 34.28 | 34.04 | 34.14 | 7,149,924 | -0.40(-1.16%) |
Aug 09, 2019 | 34.65 | 34.71 | 34.36 | 34.54 | 12,281,667 | -0.34(-0.99%) |
Aug 08, 2019 | 34.70 | 34.91 | 34.60 | 34.89 | 14,805,029 | +0.45(+1.30%) |
Aug 07, 2019 | 33.97 | 34.46 | 33.84 | 34.44 | 16,417,171 | +0.15(+0.43%) |
Aug 06, 2019 | 34.39 | 34.44 | 34.07 | 34.29 | 22,563,540 | +0.53(+1.58%) |
Aug 05, 2019 | 34.12 | 34.15 | 33.61 | 33.76 | 21,556,438 | -1.23(-3.52%) |
Aug 02, 2019 | 35.23 | 35.27 | 34.89 | 34.99 | 19,819,930 | -0.34(-0.95%) |