Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.84 | 33.84 | 33.38 | 33.40 | 2,279,488 | -0.72(-2.11%) |
Oct 30, 2019 | 34.63 | 34.63 | 33.98 | 34.12 | 1,402,485 | -0.50(-1.43%) |
Oct 29, 2019 | 34.14 | 34.84 | 33.95 | 34.62 | 1,450,735 | +0.45(+1.31%) |
Oct 28, 2019 | 34.62 | 34.70 | 34.15 | 34.17 | 1,640,839 | -0.32(-0.93%) |
Oct 25, 2019 | 33.76 | 34.60 | 33.64 | 34.49 | 2,653,392 | +0.77(+2.28%) |
Oct 24, 2019 | 33.91 | 34.52 | 33.55 | 33.72 | 4,119,120 | -0.10(-0.31%) |
Oct 23, 2019 | 33.97 | 34.21 | 33.76 | 33.83 | 2,319,400 | -0.14(-0.41%) |
Oct 22, 2019 | 34.15 | 34.47 | 33.70 | 33.97 | 1,962,915 | -0.23(-0.67%) |
Oct 21, 2019 | 34.49 | 34.63 | 34.18 | 34.20 | 1,019,726 | -0.04(-0.12%) |
Oct 18, 2019 | 34.53 | 34.59 | 34.10 | 34.24 | 1,176,042 | -0.08(-0.22%) |
Oct 17, 2019 | 34.51 | 35.00 | 34.24 | 34.32 | 1,201,720 | -0.26(-0.75%) |
Oct 16, 2019 | 34.81 | 35.00 | 34.49 | 34.58 | 1,177,250 | -0.23(-0.66%) |
Oct 15, 2019 | 34.97 | 35.54 | 34.79 | 34.81 | 1,136,072 | -0.22(-0.64%) |
Oct 14, 2019 | 35.33 | 35.43 | 34.97 | 35.03 | 738,239 | -0.54(-1.51%) |
Oct 11, 2019 | 35.30 | 35.70 | 35.18 | 35.57 | 1,116,095 | +0.82(+2.35%) |
Oct 10, 2019 | 34.62 | 35.00 | 34.40 | 34.75 | 1,253,811 | +0.31(+0.89%) |
Oct 09, 2019 | 34.12 | 34.52 | 33.90 | 34.44 | 983,009 | +0.61(+1.80%) |
Oct 08, 2019 | 33.70 | 34.10 | 33.59 | 33.84 | 1,595,104 | -0.14(-0.41%) |
Oct 07, 2019 | 33.84 | 34.35 | 33.79 | 33.98 | 1,236,687 | +0.10(+0.29%) |
Oct 04, 2019 | 34.04 | 34.16 | 33.74 | 33.88 | 1,343,292 | -0.10(-0.29%) |
Oct 03, 2019 | 34.29 | 34.32 | 33.74 | 33.98 | 1,920,613 | -0.43(-1.26%) |
Oct 02, 2019 | 34.77 | 35.05 | 34.09 | 34.41 | 1,944,778 | -0.64(-1.82%) |
Oct 01, 2019 | 34.90 | 35.56 | 34.89 | 35.05 | 1,757,770 | +0.18(+0.52%) |
Sep 30, 2019 | 34.59 | 35.02 | 34.35 | 34.86 | 1,028,278 | +0.30(+0.87%) |
Sep 27, 2019 | 34.04 | 34.63 | 34.04 | 34.56 | 1,252,156 | +1.14(+3.42%) |
Sep 26, 2019 | 33.82 | 34.01 | 33.30 | 33.42 | 1,691,263 | -0.36(-1.07%) |
Sep 25, 2019 | 33.89 | 34.07 | 33.53 | 33.78 | 1,257,097 | -0.21(-0.62%) |
Sep 24, 2019 | 34.49 | 34.57 | 33.99 | 33.99 | 2,249,929 | -0.44(-1.29%) |
Sep 23, 2019 | 35.15 | 35.16 | 34.19 | 34.44 | 2,074,874 | -0.83(-2.37%) |
Sep 20, 2019 | 35.57 | 35.77 | 35.19 | 35.27 | 1,185,686 | -0.36(-1.00%) |
Sep 19, 2019 | 35.39 | 35.81 | 35.29 | 35.63 | 1,411,535 | +0.24(+0.68%) |
Sep 18, 2019 | 35.20 | 35.80 | 35.13 | 35.39 | 1,175,924 | +0.02(+0.06%) |
Sep 17, 2019 | 35.25 | 35.43 | 34.88 | 35.37 | 1,098,569 | -0.07(-0.19%) |
Sep 16, 2019 | 35.43 | 35.85 | 35.23 | 35.44 | 1,411,300 | +0.06(+0.17%) |
Sep 13, 2019 | 35.05 | 35.73 | 35.04 | 35.38 | 1,325,015 | +0.44(+1.27%) |
Sep 12, 2019 | 35.25 | 35.47 | 34.83 | 34.93 | 1,687,700 | -0.48(-1.35%) |
Sep 11, 2019 | 35.72 | 35.79 | 35.25 | 35.41 | 1,659,672 | -0.36(-0.99%) |
Sep 10, 2019 | 35.05 | 35.77 | 34.84 | 35.77 | 1,465,452 | +0.81(+2.33%) |
Sep 09, 2019 | 35.38 | 35.43 | 34.86 | 34.95 | 1,221,732 | -0.38(-1.08%) |
Sep 06, 2019 | 35.19 | 35.40 | 35.09 | 35.34 | 745,476 | +0.18(+0.51%) |
Sep 05, 2019 | 34.57 | 35.27 | 34.45 | 35.16 | 1,670,675 | +1.00(+2.92%) |
Sep 04, 2019 | 34.04 | 34.37 | 33.94 | 34.16 | 1,035,728 | +0.51(+1.52%) |
Sep 03, 2019 | 34.17 | 34.38 | 33.61 | 33.65 | 2,581,167 | -0.80(-2.32%) |
Aug 30, 2019 | 34.30 | 34.53 | 34.23 | 34.45 | 1,049,573 | +0.32(+0.94%) |
Aug 29, 2019 | 33.95 | 34.51 | 33.95 | 34.12 | 1,217,730 | +0.44(+1.32%) |
Aug 28, 2019 | 33.24 | 33.73 | 33.04 | 33.68 | 1,307,640 | +0.36(+1.07%) |
Aug 27, 2019 | 33.52 | 33.76 | 33.21 | 33.32 | 1,613,489 | -0.03(-0.08%) |
Aug 26, 2019 | 33.02 | 33.36 | 33.01 | 33.35 | 1,313,907 | +0.50(+1.52%) |
Aug 23, 2019 | 33.73 | 33.74 | 32.72 | 32.85 | 1,709,668 | -1.07(-3.15%) |
Aug 22, 2019 | 33.76 | 34.29 | 33.76 | 33.92 | 872,678 | +0.16(+0.49%) |
Aug 21, 2019 | 34.08 | 34.20 | 33.72 | 33.76 | 876,409 | +0.05(+0.14%) |
Aug 20, 2019 | 34.21 | 34.21 | 33.64 | 33.71 | 1,131,273 | -0.59(-1.72%) |
Aug 19, 2019 | 34.27 | 34.40 | 33.88 | 34.30 | 994,993 | +0.25(+0.72%) |
Aug 16, 2019 | 33.98 | 34.12 | 33.50 | 34.05 | 1,253,084 | +0.64(+1.92%) |
Aug 15, 2019 | 33.72 | 33.72 | 33.19 | 33.41 | 2,060,686 | -0.03(-0.08%) |
Aug 14, 2019 | 33.69 | 34.04 | 33.42 | 33.43 | 1,578,189 | -0.91(-2.65%) |
Aug 13, 2019 | 34.26 | 34.60 | 33.67 | 34.34 | 3,496,487 | -0.12(-0.36%) |
Aug 12, 2019 | 35.95 | 35.99 | 34.40 | 34.47 | 2,337,307 | -1.53(-4.24%) |
Aug 09, 2019 | 35.91 | 36.22 | 35.64 | 35.99 | 1,273,991 | -0.08(-0.21%) |
Aug 08, 2019 | 35.59 | 36.07 | 35.40 | 36.07 | 1,198,549 | +0.69(+1.95%) |
Aug 07, 2019 | 34.97 | 35.42 | 34.73 | 35.38 | 1,428,681 | +0.13(+0.37%) |
Aug 06, 2019 | 36.32 | 36.45 | 34.73 | 35.25 | 3,416,399 | -0.39(-1.09%) |
Aug 05, 2019 | 36.14 | 36.31 | 35.29 | 35.64 | 1,763,988 | -0.97(-2.65%) |
Aug 02, 2019 | 36.66 | 36.88 | 35.98 | 36.61 | 2,322,103 | -0.22(-0.59%) |