Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.51 | 37.58 | 36.98 | 37.05 | 3,487,570 | -1.11(-2.91%) |
Oct 30, 2019 | 37.49 | 38.17 | 37.37 | 38.16 | 1,573,435 | +0.58(+1.54%) |
Oct 29, 2019 | 37.38 | 37.70 | 37.36 | 37.58 | 906,708 | +0.27(+0.73%) |
Oct 28, 2019 | 37.05 | 37.36 | 36.98 | 37.31 | 1,040,836 | +0.03(+0.09%) |
Oct 25, 2019 | 36.89 | 37.30 | 36.84 | 37.28 | 1,273,494 | -0.02(-0.04%) |
Oct 24, 2019 | 37.21 | 37.37 | 37.09 | 37.29 | 1,125,082 | +0.49(+1.33%) |
Oct 23, 2019 | 36.57 | 36.82 | 36.51 | 36.80 | 1,097,303 | +0.36(+0.99%) |
Oct 22, 2019 | 36.74 | 36.93 | 36.34 | 36.44 | 1,605,427 | -0.50(-1.35%) |
Oct 21, 2019 | 37.29 | 37.32 | 36.94 | 36.94 | 1,645,282 | -0.18(-0.50%) |
Oct 18, 2019 | 37.22 | 37.29 | 36.92 | 37.12 | 1,596,842 | -0.27(-0.71%) |
Oct 17, 2019 | 37.21 | 37.49 | 37.20 | 37.39 | 1,025,905 | +0.61(+1.66%) |
Oct 16, 2019 | 36.63 | 36.86 | 36.57 | 36.78 | 754,805 | +0.14(+0.39%) |
Oct 15, 2019 | 36.25 | 36.69 | 36.23 | 36.63 | 820,394 | +0.54(+1.49%) |
Oct 14, 2019 | 36.09 | 36.22 | 36.02 | 36.10 | 833,529 | -0.05(-0.13%) |
Oct 11, 2019 | 36.30 | 36.43 | 36.10 | 36.14 | 870,677 | +0.09(+0.25%) |
Oct 10, 2019 | 36.05 | 36.38 | 35.99 | 36.06 | 969,097 | -0.10(-0.27%) |
Oct 09, 2019 | 36.30 | 36.33 | 36.11 | 36.15 | 779,825 | -0.02(-0.07%) |
Oct 08, 2019 | 36.35 | 36.42 | 36.14 | 36.18 | 883,734 | -0.16(-0.44%) |
Oct 07, 2019 | 36.42 | 36.56 | 36.32 | 36.34 | 1,149,275 | -0.18(-0.51%) |
Oct 04, 2019 | 36.24 | 36.57 | 36.20 | 36.52 | 2,129,123 | +0.60(+1.68%) |
Oct 03, 2019 | 35.74 | 36.04 | 35.69 | 35.92 | 1,341,814 | +0.34(+0.95%) |
Oct 02, 2019 | 35.91 | 36.01 | 35.49 | 35.58 | 2,365,791 | -0.75(-2.06%) |
Oct 01, 2019 | 37.06 | 37.13 | 36.24 | 36.33 | 4,671,204 | -0.92(-2.48%) |
Sep 30, 2019 | 37.09 | 37.37 | 37.06 | 37.25 | 2,177,663 | +0.06(+0.15%) |
Sep 27, 2019 | 37.06 | 37.45 | 37.06 | 37.20 | 2,612,032 | -0.30(-0.79%) |
Sep 26, 2019 | 37.49 | 37.88 | 37.34 | 37.49 | 5,344,384 | +0.10(+0.28%) |
Sep 25, 2019 | 37.47 | 37.53 | 37.29 | 37.39 | 4,695,869 | -0.11(-0.30%) |
Sep 24, 2019 | 37.48 | 37.68 | 37.32 | 37.50 | 3,454,149 | +0.35(+0.93%) |
Sep 23, 2019 | 36.95 | 37.17 | 36.91 | 37.16 | 2,196,447 | -0.20(-0.54%) |
Sep 20, 2019 | 36.61 | 37.47 | 36.53 | 37.36 | 4,420,543 | +1.24(+3.43%) |
Sep 19, 2019 | 35.97 | 36.21 | 35.97 | 36.12 | 1,235,754 | +0.41(+1.15%) |
Sep 18, 2019 | 35.62 | 35.77 | 35.55 | 35.71 | 2,059,230 | +0.09(+0.25%) |
Sep 17, 2019 | 35.21 | 35.65 | 35.20 | 35.62 | 2,293,184 | +0.56(+1.61%) |
Sep 16, 2019 | 35.19 | 35.33 | 34.91 | 35.06 | 1,570,840 | -0.09(-0.25%) |
Sep 13, 2019 | 35.55 | 35.56 | 34.62 | 35.15 | 2,565,644 | -0.07(-0.21%) |
Sep 12, 2019 | 35.24 | 35.44 | 35.10 | 35.22 | 2,205,098 | +0.22(+0.62%) |
Sep 11, 2019 | 34.89 | 35.07 | 34.86 | 35.00 | 1,503,487 | -0.02(-0.07%) |
Sep 10, 2019 | 34.69 | 35.12 | 34.56 | 35.03 | 1,601,077 | -0.18(-0.53%) |
Sep 09, 2019 | 35.73 | 35.74 | 35.17 | 35.21 | 1,556,068 | -0.91(-2.52%) |
Sep 06, 2019 | 35.96 | 36.22 | 35.96 | 36.12 | 1,159,203 | +0.11(+0.31%) |
Sep 05, 2019 | 36.15 | 36.18 | 35.93 | 36.01 | 941,371 | +0.04(+0.11%) |
Sep 04, 2019 | 35.92 | 36.06 | 35.88 | 35.97 | 1,772,924 | +0.27(+0.74%) |
Sep 03, 2019 | 35.60 | 35.83 | 35.58 | 35.70 | 1,853,605 | +1.17(+3.38%) |
Aug 30, 2019 | 34.84 | 34.87 | 34.44 | 34.54 | 1,834,255 | +0.03(+0.09%) |
Aug 29, 2019 | 34.79 | 34.83 | 34.49 | 34.50 | 2,941,022 | -0.09(-0.26%) |
Aug 28, 2019 | 34.51 | 34.81 | 34.37 | 34.59 | 1,264,477 | +0.06(+0.16%) |
Aug 27, 2019 | 34.66 | 34.78 | 34.54 | 34.54 | 1,132,652 | +0.15(+0.44%) |
Aug 26, 2019 | 34.33 | 34.46 | 34.17 | 34.38 | 688,229 | +0.14(+0.42%) |
Aug 23, 2019 | 34.34 | 34.61 | 34.13 | 34.24 | 918,184 | +0.01(+0.02%) |
Aug 22, 2019 | 34.46 | 34.55 | 34.21 | 34.23 | 1,217,927 | -0.51(-1.46%) |
Aug 21, 2019 | 34.68 | 34.87 | 34.58 | 34.74 | 1,337,734 | +0.48(+1.41%) |
Aug 20, 2019 | 34.55 | 34.58 | 34.25 | 34.25 | 2,166,561 | -0.10(-0.30%) |
Aug 19, 2019 | 34.35 | 34.49 | 34.31 | 34.36 | 1,453,278 | +0.57(+1.69%) |
Aug 16, 2019 | 33.63 | 34.04 | 33.62 | 33.79 | 1,214,297 | +0.30(+0.89%) |
Aug 15, 2019 | 33.52 | 33.72 | 33.31 | 33.49 | 1,238,520 | -0.08(-0.24%) |
Aug 14, 2019 | 34.09 | 34.17 | 33.57 | 33.57 | 1,327,150 | -0.28(-0.83%) |
Aug 13, 2019 | 33.68 | 34.14 | 33.65 | 33.85 | 1,172,001 | +0.55(+1.67%) |
Aug 12, 2019 | 33.26 | 33.45 | 33.14 | 33.30 | 657,875 | -0.13(-0.39%) |
Aug 09, 2019 | 33.49 | 33.59 | 33.18 | 33.43 | 803,769 | -0.14(-0.41%) |
Aug 08, 2019 | 33.31 | 33.67 | 33.26 | 33.56 | 1,015,044 | +0.75(+2.28%) |
Aug 07, 2019 | 32.61 | 32.99 | 32.47 | 32.81 | 1,207,325 | +0.09(+0.27%) |
Aug 06, 2019 | 32.75 | 32.82 | 32.53 | 32.73 | 909,454 | +0.29(+0.89%) |
Aug 05, 2019 | 32.85 | 32.90 | 32.16 | 32.44 | 1,347,956 | -0.78(-2.35%) |
Aug 02, 2019 | 33.39 | 33.45 | 33.06 | 33.22 | 1,278,842 | -0.43(-1.29%) |