Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.70 | 39.06 | 38.26 | 38.68 | 3,406,026 | -0.38(-0.97%) |
Oct 30, 2019 | 39.35 | 39.35 | 38.65 | 39.06 | 2,602,508 | -0.29(-0.73%) |
Oct 29, 2019 | 39.10 | 39.77 | 38.93 | 39.35 | 3,198,772 | +0.05(+0.13%) |
Oct 28, 2019 | 38.73 | 39.52 | 38.70 | 39.29 | 3,583,763 | +0.80(+2.08%) |
Oct 25, 2019 | 38.09 | 38.77 | 38.01 | 38.49 | 2,751,270 | +0.32(+0.83%) |
Oct 24, 2019 | 38.66 | 38.73 | 37.77 | 38.18 | 2,660,558 | -0.42(-1.08%) |
Oct 23, 2019 | 38.49 | 39.07 | 38.36 | 38.59 | 4,203,618 | -0.08(-0.20%) |
Oct 22, 2019 | 38.28 | 39.05 | 37.33 | 38.67 | 4,009,550 | +0.38(+0.99%) |
Oct 21, 2019 | 37.78 | 38.45 | 37.53 | 38.29 | 5,331,519 | +1.21(+3.25%) |
Oct 18, 2019 | 35.77 | 37.33 | 35.43 | 37.08 | 8,580,744 | +2.13(+6.10%) |
Oct 17, 2019 | 34.87 | 35.23 | 34.72 | 34.95 | 3,589,841 | +0.35(+1.00%) |
Oct 16, 2019 | 34.87 | 35.52 | 34.58 | 34.61 | 3,077,481 | -0.16(-0.45%) |
Oct 15, 2019 | 34.65 | 35.28 | 34.04 | 34.76 | 3,682,710 | +0.52(+1.52%) |
Oct 14, 2019 | 34.11 | 34.48 | 33.82 | 34.24 | 2,087,039 | -0.12(-0.36%) |
Oct 11, 2019 | 34.10 | 34.83 | 33.99 | 34.37 | 3,751,545 | +1.09(+3.29%) |
Oct 10, 2019 | 32.84 | 33.49 | 32.69 | 33.27 | 3,272,105 | +0.68(+2.10%) |
Oct 09, 2019 | 32.63 | 32.73 | 32.32 | 32.59 | 2,435,055 | +0.30(+0.92%) |
Oct 08, 2019 | 32.49 | 32.57 | 31.94 | 32.29 | 3,714,334 | -0.66(-2.01%) |
Oct 07, 2019 | 33.24 | 33.48 | 32.81 | 32.95 | 2,916,744 | -0.35(-1.04%) |
Oct 04, 2019 | 32.66 | 33.35 | 32.24 | 33.29 | 4,441,626 | +0.64(+1.95%) |
Oct 03, 2019 | 32.53 | 32.66 | 31.80 | 32.66 | 3,122,569 | +0.11(+0.34%) |
Oct 02, 2019 | 32.90 | 33.05 | 32.42 | 32.54 | 2,196,850 | -0.75(-2.25%) |
Oct 01, 2019 | 34.73 | 35.00 | 33.21 | 33.29 | 3,580,239 | -1.36(-3.92%) |
Sep 30, 2019 | 34.84 | 34.91 | 34.44 | 34.65 | 3,340,640 | -0.05(-0.15%) |
Sep 27, 2019 | 34.50 | 34.82 | 34.32 | 34.70 | 2,740,253 | +0.44(+1.27%) |
Sep 26, 2019 | 34.60 | 34.70 | 33.97 | 34.27 | 3,298,049 | -0.44(-1.25%) |
Sep 25, 2019 | 34.44 | 34.80 | 34.18 | 34.70 | 3,011,960 | +0.44(+1.29%) |
Sep 24, 2019 | 34.90 | 35.02 | 34.03 | 34.26 | 3,209,969 | -0.67(-1.91%) |
Sep 23, 2019 | 34.52 | 35.04 | 34.28 | 34.93 | 3,164,060 | +0.05(+0.13%) |
Sep 20, 2019 | 35.60 | 35.77 | 34.73 | 34.88 | 5,749,654 | -0.57(-1.62%) |
Sep 19, 2019 | 35.09 | 35.59 | 34.93 | 35.46 | 3,167,784 | +0.36(+1.03%) |
Sep 18, 2019 | 34.66 | 35.33 | 34.40 | 35.10 | 3,042,078 | +0.15(+0.43%) |
Sep 17, 2019 | 34.99 | 34.99 | 34.12 | 34.95 | 3,643,812 | -0.17(-0.48%) |
Sep 16, 2019 | 35.08 | 35.64 | 34.96 | 35.12 | 3,925,173 | -0.37(-1.05%) |
Sep 13, 2019 | 35.37 | 35.82 | 34.95 | 35.49 | 4,159,401 | +0.51(+1.46%) |
Sep 12, 2019 | 34.59 | 35.17 | 34.08 | 34.98 | 6,166,237 | +0.16(+0.45%) |
Sep 11, 2019 | 34.22 | 34.83 | 33.14 | 34.82 | 6,785,447 | +0.67(+1.97%) |
Sep 10, 2019 | 31.54 | 34.16 | 31.26 | 34.15 | 13,990,326 | +2.81(+8.96%) |
Sep 09, 2019 | 30.39 | 31.48 | 30.36 | 31.34 | 6,081,698 | +1.25(+4.17%) |
Sep 06, 2019 | 30.33 | 30.46 | 29.95 | 30.09 | 5,406,240 | -0.37(-1.20%) |
Sep 05, 2019 | 30.00 | 30.98 | 29.96 | 30.45 | 6,520,401 | +0.92(+3.13%) |
Sep 04, 2019 | 29.17 | 29.56 | 29.08 | 29.53 | 5,380,645 | +0.72(+2.50%) |
Sep 03, 2019 | 29.49 | 29.55 | 28.72 | 28.81 | 3,869,935 | -0.97(-3.25%) |
Aug 30, 2019 | 29.93 | 30.11 | 29.64 | 29.78 | 4,599,310 | +0.02(+0.06%) |
Aug 29, 2019 | 29.27 | 29.86 | 29.21 | 29.76 | 4,545,291 | +0.85(+2.95%) |
Aug 28, 2019 | 28.50 | 29.13 | 28.42 | 28.91 | 5,406,307 | +0.24(+0.83%) |
Aug 27, 2019 | 29.06 | 29.29 | 28.59 | 28.67 | 4,058,641 | -0.24(-0.84%) |
Aug 26, 2019 | 29.23 | 29.28 | 28.77 | 28.91 | 4,024,308 | -0.08(-0.28%) |
Aug 23, 2019 | 29.48 | 29.88 | 28.83 | 28.99 | 6,069,463 | -0.68(-2.31%) |
Aug 22, 2019 | 29.57 | 29.89 | 29.49 | 29.68 | 3,812,139 | +0.35(+1.19%) |
Aug 21, 2019 | 29.53 | 29.56 | 29.16 | 29.33 | 4,335,918 | +0.02(+0.06%) |
Aug 20, 2019 | 29.32 | 29.71 | 29.21 | 29.31 | 4,107,010 | -0.22(-0.75%) |
Aug 19, 2019 | 29.69 | 29.95 | 29.48 | 29.53 | 5,592,966 | +0.40(+1.37%) |
Aug 16, 2019 | 28.45 | 29.16 | 28.44 | 29.13 | 4,004,150 | +0.81(+2.85%) |
Aug 15, 2019 | 28.89 | 29.03 | 28.22 | 28.33 | 5,162,450 | -0.48(-1.65%) |
Aug 14, 2019 | 29.08 | 29.27 | 28.76 | 28.80 | 5,352,474 | -1.07(-3.57%) |
Aug 13, 2019 | 29.70 | 30.61 | 29.63 | 29.87 | 4,059,441 | -0.04(-0.14%) |
Aug 12, 2019 | 30.27 | 30.35 | 29.80 | 29.91 | 8,809,078 | -0.82(-2.68%) |
Aug 09, 2019 | 30.72 | 30.99 | 30.35 | 30.74 | 5,995,369 | -0.26(-0.84%) |
Aug 08, 2019 | 30.67 | 31.17 | 30.67 | 31.00 | 3,493,651 | +0.53(+1.73%) |
Aug 07, 2019 | 30.36 | 30.66 | 29.80 | 30.47 | 5,658,387 | -0.58(-1.87%) |
Aug 06, 2019 | 31.50 | 31.70 | 30.70 | 31.05 | 4,903,478 | -0.17(-0.56%) |
Aug 05, 2019 | 31.66 | 31.95 | 30.86 | 31.22 | 7,579,982 | -1.08(-3.34%) |
Aug 02, 2019 | 32.27 | 32.59 | 31.81 | 32.30 | 4,601,205 | +0.04(+0.13%) |