Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.23 | 37.38 | 37.11 | 37.21 | 5,105,534 | +0.13(+0.35%) |
Oct 30, 2019 | 36.78 | 37.24 | 36.48 | 37.08 | 7,517,765 | +0.85(+2.35%) |
Oct 29, 2019 | 36.01 | 36.40 | 35.87 | 36.23 | 3,907,394 | +0.15(+0.43%) |
Oct 28, 2019 | 36.03 | 36.33 | 36.02 | 36.07 | 4,748,792 | +0.47(+1.32%) |
Oct 25, 2019 | 35.55 | 35.72 | 35.35 | 35.60 | 3,639,178 | -0.16(-0.45%) |
Oct 24, 2019 | 35.62 | 35.83 | 35.59 | 35.76 | 4,416,196 | +0.61(+1.73%) |
Oct 23, 2019 | 35.02 | 35.19 | 34.90 | 35.16 | 4,105,308 | +0.61(+1.76%) |
Oct 22, 2019 | 34.81 | 35.01 | 34.53 | 34.55 | 3,585,628 | -0.06(-0.19%) |
Oct 21, 2019 | 34.61 | 34.68 | 34.49 | 34.61 | 2,377,025 | +0.06(+0.16%) |
Oct 18, 2019 | 34.55 | 34.64 | 34.42 | 34.55 | 1,757,740 | +0.05(+0.14%) |
Oct 17, 2019 | 34.64 | 34.68 | 34.47 | 34.51 | 2,003,780 | +0.15(+0.45%) |
Oct 16, 2019 | 34.49 | 34.54 | 34.02 | 34.35 | 3,416,413 | +0.01(+0.02%) |
Oct 15, 2019 | 33.99 | 34.38 | 33.94 | 34.34 | 2,855,162 | +0.08(+0.24%) |
Oct 14, 2019 | 34.45 | 34.59 | 34.25 | 34.26 | 1,755,012 | -0.01(-0.02%) |
Oct 11, 2019 | 34.25 | 34.55 | 34.20 | 34.27 | 3,670,441 | -0.06(-0.17%) |
Oct 10, 2019 | 34.20 | 34.40 | 34.16 | 34.33 | 3,259,726 | +0.14(+0.40%) |
Oct 09, 2019 | 34.13 | 34.27 | 34.04 | 34.19 | 1,949,271 | +0.16(+0.48%) |
Oct 08, 2019 | 34.17 | 34.24 | 33.96 | 34.03 | 2,383,587 | -0.26(-0.76%) |
Oct 07, 2019 | 34.20 | 34.43 | 34.16 | 34.29 | 1,826,569 | +0.17(+0.50%) |
Oct 04, 2019 | 33.85 | 34.16 | 33.78 | 34.12 | 1,998,612 | +0.44(+1.30%) |
Oct 03, 2019 | 33.43 | 33.71 | 33.29 | 33.68 | 2,482,828 | +0.21(+0.63%) |
Oct 02, 2019 | 33.62 | 33.77 | 33.17 | 33.47 | 3,640,275 | -0.91(-2.65%) |
Oct 01, 2019 | 34.53 | 34.55 | 34.24 | 34.38 | 2,241,563 | -0.30(-0.87%) |
Sep 30, 2019 | 34.90 | 35.11 | 34.67 | 34.68 | 4,534,861 | +0.28(+0.80%) |
Sep 27, 2019 | 34.44 | 34.55 | 34.25 | 34.40 | 2,921,607 | +0.24(+0.71%) |
Sep 26, 2019 | 34.31 | 34.64 | 34.15 | 34.16 | 3,672,246 | +0.51(+1.52%) |
Sep 25, 2019 | 33.80 | 33.86 | 33.64 | 33.64 | 2,550,753 | -0.54(-1.57%) |
Sep 24, 2019 | 34.23 | 34.48 | 34.12 | 34.18 | 3,139,611 | +0.12(+0.36%) |
Sep 23, 2019 | 34.12 | 34.16 | 34.00 | 34.06 | 4,133,110 | +0.24(+0.70%) |
Sep 20, 2019 | 33.90 | 34.00 | 33.62 | 33.82 | 3,588,345 | +0.25(+0.75%) |
Sep 19, 2019 | 33.55 | 33.76 | 33.46 | 33.57 | 2,512,822 | +0.21(+0.63%) |
Sep 18, 2019 | 33.33 | 33.49 | 33.24 | 33.36 | 1,467,759 | -0.03(-0.10%) |
Sep 17, 2019 | 33.26 | 33.47 | 33.21 | 33.39 | 1,631,308 | +0.41(+1.23%) |
Sep 16, 2019 | 33.08 | 33.14 | 32.86 | 32.99 | 2,068,386 | -0.24(-0.71%) |
Sep 13, 2019 | 33.20 | 33.39 | 33.13 | 33.22 | 2,337,827 | -0.11(-0.34%) |
Sep 12, 2019 | 33.14 | 33.46 | 33.12 | 33.34 | 2,103,870 | +0.17(+0.51%) |
Sep 11, 2019 | 32.78 | 33.18 | 32.76 | 33.16 | 3,437,867 | -0.06(-0.17%) |
Sep 10, 2019 | 32.72 | 33.24 | 32.67 | 33.22 | 3,629,800 | -0.48(-1.42%) |
Sep 09, 2019 | 33.81 | 33.83 | 33.46 | 33.70 | 2,694,389 | -0.50(-1.45%) |
Sep 06, 2019 | 34.18 | 34.29 | 34.16 | 34.20 | 1,623,334 | -0.01(-0.02%) |
Sep 05, 2019 | 34.29 | 34.34 | 34.05 | 34.20 | 2,708,862 | -0.23(-0.66%) |
Sep 04, 2019 | 34.46 | 34.52 | 34.34 | 34.43 | 2,454,765 | -0.03(-0.09%) |
Sep 03, 2019 | 33.97 | 34.48 | 33.93 | 34.46 | 4,269,398 | +0.68(+2.02%) |
Aug 30, 2019 | 33.97 | 34.03 | 33.65 | 33.78 | 2,568,607 | -0.11(-0.34%) |
Aug 29, 2019 | 33.91 | 33.93 | 33.78 | 33.90 | 3,236,583 | +0.33(+0.99%) |
Aug 28, 2019 | 33.52 | 33.67 | 33.43 | 33.56 | 2,159,005 | +0.04(+0.12%) |
Aug 27, 2019 | 33.68 | 33.71 | 33.51 | 33.52 | 1,949,375 | -0.02(-0.07%) |
Aug 26, 2019 | 33.51 | 33.60 | 33.34 | 33.55 | 2,218,624 | +0.08(+0.24%) |
Aug 23, 2019 | 33.65 | 33.90 | 33.37 | 33.47 | 4,154,647 | +0.17(+0.51%) |
Aug 22, 2019 | 33.16 | 33.38 | 33.15 | 33.29 | 2,707,872 | +0.24(+0.71%) |
Aug 21, 2019 | 33.04 | 33.21 | 32.97 | 33.06 | 2,378,699 | +0.35(+1.07%) |
Aug 20, 2019 | 32.87 | 32.94 | 32.70 | 32.71 | 1,881,451 | -0.09(-0.27%) |
Aug 19, 2019 | 32.76 | 32.88 | 32.68 | 32.80 | 2,115,504 | +0.15(+0.45%) |
Aug 16, 2019 | 32.67 | 32.81 | 32.62 | 32.65 | 1,682,659 | +0.19(+0.58%) |
Aug 15, 2019 | 32.40 | 32.55 | 32.29 | 32.47 | 2,445,763 | +0.23(+0.71%) |
Aug 14, 2019 | 32.55 | 32.67 | 32.24 | 32.24 | 3,126,931 | -0.79(-2.39%) |
Aug 13, 2019 | 32.98 | 33.19 | 32.85 | 33.03 | 6,382,605 | +0.32(+0.99%) |
Aug 12, 2019 | 32.82 | 32.90 | 32.59 | 32.70 | 1,561,285 | -0.18(-0.54%) |
Aug 09, 2019 | 33.03 | 33.06 | 32.73 | 32.88 | 1,894,977 | -0.02(-0.07%) |
Aug 08, 2019 | 32.66 | 33.03 | 32.58 | 32.90 | 2,069,730 | +0.37(+1.13%) |
Aug 07, 2019 | 32.36 | 32.62 | 32.14 | 32.54 | 3,905,154 | +0.16(+0.50%) |
Aug 06, 2019 | 32.36 | 32.59 | 32.20 | 32.38 | 3,130,886 | -0.04(-0.12%) |
Aug 05, 2019 | 32.60 | 32.70 | 32.20 | 32.42 | 3,014,555 | -0.55(-1.68%) |
Aug 02, 2019 | 33.20 | 33.29 | 32.83 | 32.97 | 2,888,474 | -0.35(-1.04%) |