Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.20 | 34.51 | 33.44 | 34.38 | 1,918,261 | +0.01(+0.03%) |
Oct 30, 2019 | 34.28 | 34.50 | 33.97 | 34.37 | 1,399,895 | +0.04(+0.12%) |
Oct 29, 2019 | 34.79 | 34.85 | 34.30 | 34.33 | 1,079,254 | -0.60(-1.72%) |
Oct 28, 2019 | 34.98 | 35.27 | 34.65 | 34.93 | 1,429,891 | +0.17(+0.49%) |
Oct 25, 2019 | 34.15 | 35.26 | 34.15 | 34.76 | 1,443,800 | +0.61(+1.79%) |
Oct 24, 2019 | 34.94 | 35.07 | 33.69 | 34.15 | 2,051,547 | -0.78(-2.23%) |
Oct 23, 2019 | 35.17 | 35.59 | 34.54 | 34.93 | 1,230,907 | -0.19(-0.54%) |
Oct 22, 2019 | 34.71 | 35.42 | 34.55 | 35.12 | 1,129,436 | +0.51(+1.47%) |
Oct 21, 2019 | 34.90 | 35.20 | 34.40 | 34.61 | 1,225,251 | -0.16(-0.46%) |
Oct 18, 2019 | 34.86 | 35.19 | 34.73 | 34.77 | 1,226,900 | -0.11(-0.32%) |
Oct 17, 2019 | 34.83 | 34.95 | 34.27 | 34.88 | 981,142 | +0.13(+0.37%) |
Oct 16, 2019 | 34.16 | 34.84 | 34.00 | 34.75 | 1,549,484 | +0.37(+1.08%) |
Oct 15, 2019 | 33.75 | 34.50 | 33.67 | 34.38 | 971,242 | +0.74(+2.20%) |
Oct 14, 2019 | 33.97 | 33.97 | 33.25 | 33.64 | 930,625 | -0.42(-1.23%) |
Oct 11, 2019 | 33.40 | 34.56 | 33.40 | 34.06 | 1,906,800 | +0.91(+2.75%) |
Oct 10, 2019 | 32.49 | 33.33 | 32.48 | 33.15 | 1,507,608 | +0.46(+1.42%) |
Oct 09, 2019 | 32.27 | 32.80 | 32.10 | 32.69 | 1,282,664 | +0.61(+1.89%) |
Oct 08, 2019 | 32.72 | 32.85 | 32.06 | 32.08 | 1,739,483 | -1.07(-3.23%) |
Oct 07, 2019 | 32.91 | 33.55 | 32.83 | 33.15 | 1,425,355 | +0.06(+0.20%) |
Oct 04, 2019 | 33.39 | 33.39 | 32.68 | 33.09 | 1,056,900 | +0.11(+0.32%) |
Oct 03, 2019 | 32.78 | 33.28 | 32.39 | 32.98 | 1,465,258 | +0.05(+0.15%) |
Oct 02, 2019 | 33.42 | 33.53 | 32.82 | 32.93 | 1,565,757 | -0.77(-2.28%) |
Oct 01, 2019 | 34.27 | 34.63 | 33.59 | 33.70 | 1,464,118 | -0.37(-1.09%) |
Sep 30, 2019 | 34.05 | 34.35 | 33.81 | 34.07 | 1,756,207 | +0.06(+0.19%) |
Sep 27, 2019 | 34.06 | 34.69 | 33.73 | 34.01 | 1,958,900 | +0.01(+0.01%) |
Sep 26, 2019 | 35.01 | 35.01 | 33.90 | 34.00 | 3,162,764 | -1.01(-2.88%) |
Sep 25, 2019 | 34.46 | 35.17 | 34.43 | 35.01 | 1,552,419 | +0.38(+1.10%) |
Sep 24, 2019 | 34.62 | 34.85 | 34.31 | 34.63 | 2,288,514 | +0.16(+0.48%) |
Sep 23, 2019 | 34.49 | 34.83 | 34.29 | 34.47 | 1,808,208 | -0.07(-0.22%) |
Sep 20, 2019 | 35.60 | 35.61 | 34.37 | 34.54 | 4,105,000 | -0.90(-2.54%) |
Sep 19, 2019 | 35.55 | 36.22 | 35.43 | 35.44 | 2,862,607 | -0.13(-0.37%) |
Sep 18, 2019 | 35.63 | 35.77 | 35.04 | 35.57 | 2,025,001 | +0.27(+0.76%) |
Sep 17, 2019 | 36.25 | 36.80 | 34.76 | 35.30 | 4,684,514 | -0.78(-2.16%) |
Sep 16, 2019 | 34.95 | 36.16 | 34.90 | 36.08 | 5,369,982 | +0.82(+2.33%) |
Sep 13, 2019 | 35.94 | 36.52 | 35.19 | 35.26 | 3,123,000 | -0.63(-1.76%) |
Sep 12, 2019 | 36.59 | 36.84 | 35.82 | 35.89 | 2,577,583 | -0.74(-2.02%) |
Sep 11, 2019 | 36.93 | 37.15 | 36.41 | 36.63 | 4,271,127 | -0.52(-1.40%) |
Sep 10, 2019 | 36.25 | 37.28 | 36.25 | 37.15 | 3,048,900 | +0.85(+2.34%) |
Sep 09, 2019 | 35.83 | 36.35 | 35.59 | 36.30 | 2,202,739 | +0.60(+1.68%) |
Sep 06, 2019 | 34.93 | 35.89 | 34.71 | 35.70 | 2,537,600 | +0.85(+2.44%) |
Sep 05, 2019 | 34.60 | 35.36 | 34.47 | 34.85 | 2,121,607 | +0.68(+1.99%) |
Sep 04, 2019 | 33.08 | 34.28 | 32.97 | 34.17 | 2,021,304 | +1.32(+4.02%) |
Sep 03, 2019 | 33.19 | 33.33 | 32.49 | 32.85 | 1,677,081 | -0.71(-2.12%) |
Aug 30, 2019 | 34.03 | 34.15 | 33.41 | 33.56 | 1,489,500 | -0.17(-0.50%) |
Aug 29, 2019 | 33.74 | 34.39 | 33.66 | 33.73 | 2,424,163 | +0.29(+0.87%) |
Aug 28, 2019 | 32.48 | 33.51 | 32.36 | 33.44 | 2,192,201 | +1.07(+3.31%) |
Aug 27, 2019 | 32.46 | 32.96 | 32.20 | 32.37 | 2,494,462 | +0.11(+0.34%) |
Aug 26, 2019 | 32.44 | 32.73 | 31.83 | 32.26 | 2,354,796 | +1.22(+3.93%) |
Aug 23, 2019 | 31.43 | 31.68 | 30.82 | 31.04 | 2,843,000 | -0.68(-2.14%) |
Aug 22, 2019 | 31.91 | 32.20 | 31.69 | 31.72 | 1,649,264 | -0.15(-0.47%) |
Aug 21, 2019 | 32.40 | 32.89 | 31.84 | 31.87 | 1,449,045 | -0.27(-0.84%) |
Aug 20, 2019 | 32.50 | 32.77 | 31.98 | 32.14 | 2,221,867 | -0.45(-1.38%) |
Aug 19, 2019 | 32.47 | 32.95 | 32.15 | 32.59 | 2,172,882 | +0.63(+1.97%) |
Aug 16, 2019 | 32.13 | 32.28 | 31.77 | 31.96 | 1,554,400 | +0.09(+0.28%) |
Aug 15, 2019 | 31.78 | 32.09 | 31.45 | 31.87 | 1,799,790 | +0.16(+0.50%) |
Aug 14, 2019 | 31.88 | 31.91 | 31.24 | 31.71 | 2,215,014 | -0.55(-1.70%) |
Aug 13, 2019 | 32.16 | 32.72 | 32.00 | 32.26 | 2,190,723 | +0.15(+0.47%) |
Aug 12, 2019 | 32.04 | 32.28 | 31.56 | 32.11 | 1,591,187 | -0.28(-0.86%) |
Aug 09, 2019 | 32.62 | 32.80 | 32.02 | 32.39 | 1,695,000 | -0.47(-1.43%) |
Aug 08, 2019 | 32.75 | 33.42 | 32.09 | 32.86 | 3,619,935 | +1.35(+4.28%) |
Aug 07, 2019 | 31.17 | 31.57 | 30.58 | 31.51 | 4,001,143 | -0.23(-0.72%) |
Aug 06, 2019 | 31.89 | 32.14 | 30.80 | 31.74 | 3,582,679 | +0.02(+0.06%) |
Aug 05, 2019 | 31.70 | 32.04 | 31.21 | 31.72 | 3,123,699 | -0.46(-1.43%) |
Aug 02, 2019 | 32.57 | 32.90 | 31.93 | 32.18 | 3,250,900 | -0.77(-2.34%) |