Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.59 | 37.75 | 37.47 | 37.58 | 5,055,684 | +0.13(+0.35%) |
Oct 30, 2019 | 37.14 | 37.61 | 36.84 | 37.45 | 7,444,362 | +0.86(+2.35%) |
Oct 29, 2019 | 36.36 | 36.76 | 36.22 | 36.59 | 3,869,242 | +0.16(+0.43%) |
Oct 28, 2019 | 36.39 | 36.68 | 36.38 | 36.43 | 4,702,425 | +0.48(+1.32%) |
Oct 25, 2019 | 35.90 | 36.07 | 35.70 | 35.95 | 3,603,645 | -0.16(-0.45%) |
Oct 24, 2019 | 35.97 | 36.18 | 35.95 | 36.12 | 4,373,076 | +0.62(+1.73%) |
Oct 23, 2019 | 35.36 | 35.53 | 35.25 | 35.50 | 4,065,224 | +0.62(+1.76%) |
Oct 22, 2019 | 35.16 | 35.35 | 34.87 | 34.89 | 3,550,618 | -0.07(-0.19%) |
Oct 21, 2019 | 34.95 | 35.03 | 34.83 | 34.95 | 2,353,816 | +0.06(+0.16%) |
Oct 18, 2019 | 34.89 | 34.98 | 34.76 | 34.89 | 1,740,577 | +0.05(+0.14%) |
Oct 17, 2019 | 34.98 | 35.03 | 34.81 | 34.85 | 1,984,215 | +0.16(+0.45%) |
Oct 16, 2019 | 34.83 | 34.88 | 34.35 | 34.69 | 3,383,056 | +0.01(+0.02%) |
Oct 15, 2019 | 34.32 | 34.72 | 34.28 | 34.68 | 2,827,285 | +0.08(+0.24%) |
Oct 14, 2019 | 34.79 | 34.93 | 34.59 | 34.60 | 1,737,876 | -0.01(-0.02%) |
Oct 11, 2019 | 34.58 | 34.89 | 34.54 | 34.61 | 3,634,603 | -0.06(-0.17%) |
Oct 10, 2019 | 34.54 | 34.74 | 34.50 | 34.67 | 3,227,898 | +0.14(+0.40%) |
Oct 09, 2019 | 34.47 | 34.61 | 34.38 | 34.53 | 1,930,238 | +0.16(+0.48%) |
Oct 08, 2019 | 34.51 | 34.57 | 34.29 | 34.36 | 2,360,314 | -0.26(-0.76%) |
Oct 07, 2019 | 34.53 | 34.77 | 34.49 | 34.62 | 1,808,734 | +0.17(+0.50%) |
Oct 04, 2019 | 34.18 | 34.49 | 34.12 | 34.45 | 1,979,098 | +0.44(+1.30%) |
Oct 03, 2019 | 33.76 | 34.04 | 33.61 | 34.01 | 2,458,586 | +0.21(+0.63%) |
Oct 02, 2019 | 33.95 | 34.10 | 33.50 | 33.80 | 3,604,731 | -0.92(-2.65%) |
Oct 01, 2019 | 34.87 | 34.89 | 34.57 | 34.71 | 2,219,677 | -0.30(-0.87%) |
Sep 30, 2019 | 35.25 | 35.46 | 35.01 | 35.02 | 4,490,583 | +0.28(+0.80%) |
Sep 27, 2019 | 34.78 | 34.89 | 34.58 | 34.74 | 2,893,081 | +0.25(+0.71%) |
Sep 26, 2019 | 34.65 | 34.98 | 34.48 | 34.49 | 3,636,391 | +0.52(+1.52%) |
Sep 25, 2019 | 34.13 | 34.19 | 33.98 | 33.98 | 2,525,847 | -0.54(-1.57%) |
Sep 24, 2019 | 34.57 | 34.82 | 34.46 | 34.52 | 3,108,956 | +0.12(+0.36%) |
Sep 23, 2019 | 34.46 | 34.49 | 34.33 | 34.39 | 4,092,754 | +0.24(+0.70%) |
Sep 20, 2019 | 34.24 | 34.34 | 33.95 | 34.16 | 3,553,308 | +0.25(+0.75%) |
Sep 19, 2019 | 33.88 | 34.09 | 33.79 | 33.90 | 2,488,287 | +0.21(+0.63%) |
Sep 18, 2019 | 33.66 | 33.82 | 33.57 | 33.69 | 1,453,428 | -0.03(-0.10%) |
Sep 17, 2019 | 33.59 | 33.80 | 33.53 | 33.72 | 1,615,380 | +0.41(+1.23%) |
Sep 16, 2019 | 33.40 | 33.47 | 33.18 | 33.31 | 2,048,191 | -0.24(-0.71%) |
Sep 13, 2019 | 33.52 | 33.72 | 33.46 | 33.55 | 2,315,001 | -0.11(-0.34%) |
Sep 12, 2019 | 33.47 | 33.79 | 33.45 | 33.66 | 2,083,328 | +0.17(+0.51%) |
Sep 11, 2019 | 33.11 | 33.51 | 33.08 | 33.49 | 3,404,299 | -0.06(-0.17%) |
Sep 10, 2019 | 33.04 | 33.57 | 32.99 | 33.55 | 3,594,359 | -0.48(-1.42%) |
Sep 09, 2019 | 34.14 | 34.16 | 33.79 | 34.03 | 2,668,081 | -0.50(-1.45%) |
Sep 06, 2019 | 34.52 | 34.62 | 34.49 | 34.53 | 1,607,484 | -0.01(-0.02%) |
Sep 05, 2019 | 34.63 | 34.68 | 34.38 | 34.54 | 2,682,412 | -0.23(-0.66%) |
Sep 04, 2019 | 34.80 | 34.86 | 34.68 | 34.77 | 2,430,797 | -0.03(-0.09%) |
Sep 03, 2019 | 34.30 | 34.82 | 34.26 | 34.80 | 4,227,712 | +0.69(+2.02%) |
Aug 30, 2019 | 34.30 | 34.37 | 33.98 | 34.12 | 2,543,527 | -0.11(-0.34%) |
Aug 29, 2019 | 34.25 | 34.26 | 34.12 | 34.23 | 3,204,981 | +0.34(+0.99%) |
Aug 28, 2019 | 33.85 | 34.00 | 33.76 | 33.89 | 2,137,924 | +0.04(+0.12%) |
Aug 27, 2019 | 34.01 | 34.04 | 33.84 | 33.85 | 1,930,342 | -0.02(-0.07%) |
Aug 26, 2019 | 33.84 | 33.93 | 33.67 | 33.88 | 2,196,962 | +0.08(+0.24%) |
Aug 23, 2019 | 33.98 | 34.24 | 33.70 | 33.80 | 4,114,081 | +0.17(+0.51%) |
Aug 22, 2019 | 33.49 | 33.71 | 33.48 | 33.62 | 2,681,433 | +0.24(+0.71%) |
Aug 21, 2019 | 33.37 | 33.54 | 33.29 | 33.39 | 2,355,474 | +0.35(+1.07%) |
Aug 20, 2019 | 33.20 | 33.26 | 33.02 | 33.03 | 1,863,081 | -0.09(-0.27%) |
Aug 19, 2019 | 33.08 | 33.20 | 33.00 | 33.12 | 2,094,848 | +0.15(+0.45%) |
Aug 16, 2019 | 32.99 | 33.13 | 32.94 | 32.97 | 1,666,230 | +0.19(+0.58%) |
Aug 15, 2019 | 32.72 | 32.87 | 32.61 | 32.79 | 2,421,883 | +0.23(+0.71%) |
Aug 14, 2019 | 32.87 | 32.99 | 32.56 | 32.56 | 3,096,400 | -0.80(-2.39%) |
Aug 13, 2019 | 33.30 | 33.52 | 33.17 | 33.35 | 6,320,286 | +0.33(+0.99%) |
Aug 12, 2019 | 33.14 | 33.23 | 32.91 | 33.02 | 1,546,041 | -0.18(-0.54%) |
Aug 09, 2019 | 33.36 | 33.39 | 33.06 | 33.20 | 1,876,474 | -0.02(-0.07%) |
Aug 08, 2019 | 32.98 | 33.35 | 32.90 | 33.23 | 2,049,522 | +0.37(+1.14%) |
Aug 07, 2019 | 32.68 | 32.94 | 32.45 | 32.86 | 3,867,200 | +0.16(+0.50%) |
Aug 06, 2019 | 32.68 | 32.91 | 32.51 | 32.69 | 3,100,458 | -0.04(-0.12%) |
Aug 05, 2019 | 32.92 | 33.02 | 32.52 | 32.73 | 2,985,257 | -0.56(-1.68%) |
Aug 02, 2019 | 33.53 | 33.62 | 33.16 | 33.29 | 2,860,402 | -0.35(-1.04%) |