Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.14 | 38.14 | 37.16 | 37.37 | 1,808,419 | -0.38(-1.00%) |
Oct 30, 2019 | 38.04 | 38.13 | 37.49 | 37.74 | 1,305,974 | -0.25(-0.66%) |
Oct 29, 2019 | 38.15 | 38.65 | 37.93 | 37.99 | 1,282,768 | -0.09(-0.23%) |
Oct 28, 2019 | 38.34 | 38.65 | 37.89 | 38.08 | 1,887,726 | +0.00(+0.00%) |
Oct 25, 2019 | 37.55 | 38.65 | 37.28 | 38.08 | 1,294,853 | +0.19(+0.50%) |
Oct 24, 2019 | 38.77 | 38.87 | 37.62 | 37.89 | 1,954,780 | -0.77(-2.00%) |
Oct 23, 2019 | 38.69 | 38.92 | 38.13 | 38.66 | 1,978,601 | +0.05(+0.13%) |
Oct 22, 2019 | 38.65 | 38.81 | 37.73 | 38.61 | 2,189,223 | -0.18(-0.46%) |
Oct 21, 2019 | 38.62 | 39.03 | 38.21 | 38.79 | 2,511,418 | +0.66(+1.73%) |
Oct 18, 2019 | 37.54 | 38.22 | 37.03 | 38.13 | 2,949,749 | +0.19(+0.50%) |
Oct 17, 2019 | 37.74 | 38.44 | 37.12 | 37.94 | 3,665,833 | +0.46(+1.24%) |
Oct 16, 2019 | 37.48 | 37.86 | 37.00 | 37.48 | 1,976,534 | +0.05(+0.14%) |
Oct 15, 2019 | 36.77 | 37.66 | 36.73 | 37.43 | 2,741,322 | +0.91(+2.49%) |
Oct 14, 2019 | 36.61 | 36.74 | 36.01 | 36.52 | 2,170,682 | -0.06(-0.16%) |
Oct 11, 2019 | 36.26 | 36.87 | 36.16 | 36.57 | 2,171,907 | +0.83(+2.31%) |
Oct 10, 2019 | 35.42 | 36.01 | 35.37 | 35.75 | 1,815,527 | +0.44(+1.25%) |
Oct 09, 2019 | 35.10 | 35.49 | 34.67 | 35.31 | 1,840,915 | +0.53(+1.52%) |
Oct 08, 2019 | 34.70 | 35.25 | 34.17 | 34.78 | 1,709,060 | -0.49(-1.40%) |
Oct 07, 2019 | 35.22 | 35.54 | 34.99 | 35.27 | 1,469,553 | -0.16(-0.46%) |
Oct 04, 2019 | 35.35 | 35.63 | 34.79 | 35.43 | 1,657,091 | +0.14(+0.41%) |
Oct 03, 2019 | 35.16 | 35.44 | 34.09 | 35.29 | 1,962,029 | +0.06(+0.17%) |
Oct 02, 2019 | 35.56 | 35.79 | 34.89 | 35.23 | 2,998,511 | -0.45(-1.26%) |
Oct 01, 2019 | 36.86 | 37.34 | 35.56 | 35.68 | 2,646,450 | -1.06(-2.90%) |
Sep 30, 2019 | 35.93 | 36.79 | 35.85 | 36.75 | 3,150,587 | +0.98(+2.74%) |
Sep 27, 2019 | 35.18 | 36.03 | 34.94 | 35.77 | 3,009,262 | +0.65(+1.84%) |
Sep 26, 2019 | 34.77 | 35.18 | 34.03 | 35.12 | 3,084,575 | +0.29(+0.83%) |
Sep 25, 2019 | 34.27 | 35.34 | 34.13 | 34.83 | 3,375,089 | +0.95(+2.81%) |
Sep 24, 2019 | 34.47 | 34.86 | 33.74 | 33.88 | 2,883,744 | -0.42(-1.22%) |
Sep 23, 2019 | 33.77 | 34.47 | 33.71 | 34.29 | 2,834,838 | +0.43(+1.26%) |
Sep 20, 2019 | 34.86 | 35.35 | 33.87 | 33.87 | 4,626,653 | -0.79(-2.28%) |
Sep 19, 2019 | 34.57 | 34.75 | 34.28 | 34.66 | 2,144,702 | +0.20(+0.59%) |
Sep 18, 2019 | 34.23 | 34.51 | 33.92 | 34.45 | 1,906,474 | +0.20(+0.57%) |
Sep 17, 2019 | 34.10 | 34.43 | 33.55 | 34.26 | 2,174,881 | +0.20(+0.57%) |
Sep 16, 2019 | 34.14 | 34.64 | 33.90 | 34.06 | 2,655,955 | -0.26(-0.74%) |
Sep 13, 2019 | 35.13 | 35.20 | 34.12 | 34.32 | 3,518,793 | -0.18(-0.52%) |
Sep 12, 2019 | 34.93 | 35.34 | 34.13 | 34.50 | 3,246,631 | -0.72(-2.03%) |
Sep 11, 2019 | 35.84 | 36.00 | 34.82 | 35.21 | 3,083,870 | -0.74(-2.06%) |
Sep 10, 2019 | 34.95 | 36.17 | 34.91 | 35.95 | 4,297,452 | +1.08(+3.10%) |
Sep 09, 2019 | 33.61 | 35.03 | 33.51 | 34.87 | 4,552,261 | +1.33(+3.96%) |
Sep 06, 2019 | 34.37 | 34.78 | 33.46 | 33.54 | 4,138,734 | -0.67(-1.97%) |
Sep 05, 2019 | 33.06 | 34.40 | 33.04 | 34.22 | 4,613,921 | +1.52(+4.66%) |
Sep 04, 2019 | 31.42 | 32.83 | 31.32 | 32.69 | 4,900,001 | +1.61(+5.18%) |
Sep 03, 2019 | 30.56 | 31.17 | 29.62 | 31.08 | 5,162,611 | +0.27(+0.88%) |
Aug 30, 2019 | 30.73 | 31.49 | 30.63 | 30.81 | 4,303,175 | +0.30(+0.98%) |
Aug 29, 2019 | 30.77 | 31.04 | 30.45 | 30.51 | 5,030,523 | +0.09(+0.31%) |
Aug 28, 2019 | 29.87 | 30.61 | 29.59 | 30.42 | 3,601,132 | +0.35(+1.16%) |
Aug 27, 2019 | 30.65 | 30.65 | 29.91 | 30.07 | 4,219,426 | -0.32(-1.04%) |
Aug 26, 2019 | 28.83 | 30.40 | 28.20 | 30.39 | 9,817,897 | +1.44(+4.97%) |
Aug 23, 2019 | 31.51 | 32.48 | 28.73 | 28.95 | 27,655,148 | -6.75(-18.91%) |
Aug 22, 2019 | 34.45 | 35.81 | 34.14 | 35.70 | 6,116,562 | +1.85(+5.46%) |
Aug 21, 2019 | 33.83 | 34.28 | 33.56 | 33.85 | 3,141,597 | +0.47(+1.40%) |
Aug 20, 2019 | 33.50 | 33.82 | 33.25 | 33.38 | 3,017,430 | -0.31(-0.91%) |
Aug 19, 2019 | 33.46 | 34.18 | 33.46 | 33.69 | 4,512,733 | +0.66(+1.98%) |
Aug 16, 2019 | 31.78 | 33.28 | 31.78 | 33.03 | 3,283,761 | +1.52(+4.81%) |
Aug 15, 2019 | 32.52 | 32.58 | 31.34 | 31.52 | 3,860,632 | -0.80(-2.48%) |
Aug 14, 2019 | 33.02 | 33.18 | 32.29 | 32.32 | 4,297,498 | -1.82(-5.34%) |
Aug 13, 2019 | 33.25 | 34.91 | 33.01 | 34.14 | 2,578,605 | +0.73(+2.19%) |
Aug 12, 2019 | 34.49 | 34.51 | 33.28 | 33.41 | 3,077,289 | -1.43(-4.11%) |
Aug 09, 2019 | 34.37 | 34.97 | 34.17 | 34.84 | 3,646,704 | +0.33(+0.96%) |
Aug 08, 2019 | 34.82 | 35.27 | 34.30 | 34.51 | 34,102,652 | +0.14(+0.42%) |
Aug 07, 2019 | 33.48 | 34.37 | 33.20 | 34.36 | 3,936,464 | +0.40(+1.18%) |
Aug 06, 2019 | 32.99 | 34.03 | 32.99 | 33.96 | 3,981,825 | +1.13(+3.45%) |
Aug 05, 2019 | 32.86 | 32.97 | 31.88 | 32.83 | 3,805,479 | -0.68(-2.03%) |
Aug 02, 2019 | 33.16 | 34.10 | 33.12 | 33.51 | 4,922,881 | +0.02(+0.05%) |