Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.44 | 35.58 | 34.22 | 35.27 | 2,496,162 | +0.14(+0.39%) |
Oct 30, 2019 | 35.39 | 35.70 | 34.87 | 35.13 | 2,492,628 | -0.19(-0.53%) |
Oct 29, 2019 | 35.13 | 35.81 | 35.13 | 35.32 | 1,196,029 | -0.03(-0.07%) |
Oct 28, 2019 | 35.46 | 35.69 | 34.27 | 35.34 | 3,106,999 | +0.03(+0.10%) |
Oct 25, 2019 | 35.25 | 35.58 | 34.95 | 35.31 | 1,212,068 | +0.04(+0.12%) |
Oct 24, 2019 | 35.38 | 36.03 | 35.00 | 35.27 | 3,028,978 | -0.10(-0.29%) |
Oct 23, 2019 | 34.17 | 35.49 | 34.17 | 35.37 | 2,886,050 | +1.25(+3.67%) |
Oct 22, 2019 | 34.37 | 34.65 | 34.09 | 34.12 | 1,048,520 | -0.13(-0.38%) |
Oct 21, 2019 | 34.35 | 34.58 | 34.04 | 34.25 | 2,367,336 | +0.00(+0.00%) |
Oct 18, 2019 | 34.21 | 34.39 | 33.96 | 34.25 | 1,148,226 | -0.05(-0.15%) |
Oct 17, 2019 | 33.95 | 34.43 | 33.82 | 34.30 | 1,258,244 | +0.50(+1.47%) |
Oct 16, 2019 | 33.76 | 33.86 | 33.18 | 33.80 | 1,329,589 | +0.04(+0.13%) |
Oct 15, 2019 | 33.30 | 33.89 | 33.27 | 33.76 | 1,656,433 | +0.63(+1.89%) |
Oct 14, 2019 | 33.07 | 33.33 | 32.78 | 33.13 | 6,359,127 | -0.04(-0.13%) |
Oct 11, 2019 | 33.84 | 34.13 | 33.17 | 33.18 | 1,931,956 | -0.18(-0.54%) |
Oct 10, 2019 | 33.08 | 33.45 | 33.02 | 33.36 | 1,156,315 | +0.21(+0.62%) |
Oct 09, 2019 | 32.65 | 33.33 | 31.87 | 33.15 | 1,459,076 | +0.72(+2.22%) |
Oct 08, 2019 | 32.32 | 32.91 | 32.03 | 32.43 | 2,749,253 | -0.12(-0.37%) |
Oct 07, 2019 | 32.13 | 32.87 | 31.88 | 32.55 | 2,788,053 | +0.34(+1.06%) |
Oct 04, 2019 | 31.68 | 32.66 | 31.68 | 32.21 | 3,277,429 | +0.61(+1.93%) |
Oct 03, 2019 | 30.54 | 32.28 | 30.48 | 31.60 | 4,067,298 | +1.00(+3.28%) |
Oct 02, 2019 | 31.50 | 31.69 | 29.99 | 30.60 | 3,832,845 | -1.17(-3.69%) |
Oct 01, 2019 | 32.72 | 32.90 | 31.69 | 31.77 | 1,980,894 | -0.63(-1.96%) |
Sep 30, 2019 | 33.32 | 33.36 | 32.39 | 32.40 | 2,483,216 | -0.91(-2.73%) |
Sep 27, 2019 | 34.85 | 35.03 | 32.97 | 33.31 | 3,771,243 | -1.43(-4.12%) |
Sep 26, 2019 | 34.53 | 34.82 | 34.33 | 34.74 | 1,740,872 | +0.16(+0.47%) |
Sep 25, 2019 | 34.19 | 34.79 | 33.88 | 34.58 | 2,164,290 | +0.14(+0.40%) |
Sep 24, 2019 | 34.40 | 35.16 | 34.19 | 34.44 | 6,203,940 | +0.06(+0.17%) |
Sep 23, 2019 | 34.08 | 34.47 | 33.75 | 34.38 | 4,998,082 | +0.06(+0.17%) |
Sep 20, 2019 | 35.00 | 35.34 | 34.07 | 34.32 | 7,997,552 | -0.70(-2.01%) |
Sep 19, 2019 | 34.88 | 35.19 | 34.80 | 35.03 | 6,419,036 | +0.15(+0.44%) |
Sep 18, 2019 | 34.70 | 35.20 | 34.30 | 34.87 | 5,704,051 | +0.06(+0.17%) |
Sep 17, 2019 | 34.68 | 35.14 | 34.56 | 34.81 | 2,177,736 | +0.06(+0.17%) |
Sep 16, 2019 | 34.22 | 34.95 | 33.91 | 34.75 | 3,223,060 | +0.33(+0.95%) |
Sep 13, 2019 | 35.00 | 35.01 | 34.27 | 34.43 | 2,644,492 | -0.34(-0.99%) |
Sep 12, 2019 | 35.01 | 35.57 | 34.45 | 34.77 | 3,877,101 | +0.24(+0.69%) |
Sep 11, 2019 | 34.10 | 34.72 | 33.97 | 34.53 | 4,622,833 | +0.49(+1.43%) |
Sep 10, 2019 | 34.96 | 35.81 | 33.77 | 34.04 | 3,944,113 | -1.05(-3.00%) |
Sep 09, 2019 | 34.95 | 35.17 | 34.36 | 35.09 | 5,215,064 | +0.24(+0.69%) |
Sep 06, 2019 | 35.09 | 35.11 | 34.25 | 34.85 | 7,577,384 | -0.23(-0.66%) |
Sep 05, 2019 | 34.69 | 35.39 | 33.85 | 35.09 | 16,216,046 | +1.79(+5.38%) |
Sep 04, 2019 | 32.15 | 33.49 | 32.09 | 33.30 | 4,338,520 | +1.68(+5.31%) |
Sep 03, 2019 | 32.05 | 32.26 | 30.77 | 31.62 | 2,361,890 | -0.71(-2.20%) |
Aug 30, 2019 | 32.40 | 32.66 | 31.90 | 32.33 | 1,035,364 | +0.25(+0.77%) |
Aug 29, 2019 | 32.00 | 32.64 | 31.91 | 32.08 | 1,595,724 | +0.28(+0.89%) |
Aug 28, 2019 | 31.26 | 31.96 | 31.08 | 31.80 | 1,667,318 | +0.44(+1.39%) |
Aug 27, 2019 | 31.24 | 31.84 | 31.15 | 31.36 | 2,524,377 | +0.27(+0.85%) |
Aug 26, 2019 | 31.14 | 31.26 | 30.55 | 31.09 | 2,188,357 | +0.46(+1.51%) |
Aug 23, 2019 | 31.24 | 31.45 | 30.48 | 30.63 | 2,433,591 | -0.69(-2.22%) |
Aug 22, 2019 | 30.67 | 31.91 | 30.64 | 31.32 | 3,967,986 | +0.87(+2.84%) |
Aug 21, 2019 | 30.07 | 30.69 | 29.89 | 30.46 | 2,619,325 | +0.64(+2.16%) |
Aug 20, 2019 | 28.89 | 30.00 | 28.70 | 29.82 | 3,595,371 | +0.98(+3.39%) |
Aug 19, 2019 | 28.27 | 29.55 | 28.27 | 28.84 | 4,661,605 | +1.42(+5.19%) |
Aug 16, 2019 | 26.84 | 27.92 | 26.80 | 27.42 | 1,902,545 | +0.76(+2.86%) |
Aug 15, 2019 | 27.14 | 27.38 | 26.60 | 26.66 | 1,742,476 | -0.87(-3.14%) |
Aug 14, 2019 | 28.18 | 28.29 | 27.24 | 27.52 | 2,241,533 | -1.26(-4.38%) |
Aug 13, 2019 | 28.18 | 29.51 | 28.08 | 28.78 | 1,825,667 | +0.45(+1.57%) |
Aug 12, 2019 | 27.87 | 28.37 | 27.49 | 28.33 | 925,847 | +0.20(+0.70%) |
Aug 09, 2019 | 29.13 | 29.13 | 27.83 | 28.14 | 1,694,445 | -0.99(-3.41%) |
Aug 08, 2019 | 29.14 | 29.94 | 28.78 | 29.13 | 2,669,180 | +0.10(+0.35%) |
Aug 07, 2019 | 27.80 | 29.19 | 27.22 | 29.03 | 2,312,571 | +0.53(+1.86%) |
Aug 06, 2019 | 27.23 | 28.64 | 27.23 | 28.50 | 2,313,556 | +1.57(+5.82%) |
Aug 05, 2019 | 26.90 | 27.08 | 25.76 | 26.93 | 2,500,963 | -0.09(-0.32%) |
Aug 02, 2019 | 27.15 | 27.15 | 26.14 | 27.01 | 2,417,601 | -0.10(-0.38%) |