Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.90 | 38.90 | 38.18 | 38.71 | 1,883,125 | -0.30(-0.77%) |
Oct 30, 2019 | 38.90 | 39.14 | 38.76 | 39.01 | 1,165,444 | -0.01(-0.02%) |
Oct 29, 2019 | 38.53 | 39.16 | 38.53 | 39.02 | 1,137,764 | +0.23(+0.60%) |
Oct 28, 2019 | 38.65 | 39.01 | 38.48 | 38.79 | 1,252,500 | +0.29(+0.75%) |
Oct 25, 2019 | 38.89 | 39.00 | 38.46 | 38.50 | 1,901,626 | -0.34(-0.87%) |
Oct 24, 2019 | 38.96 | 39.21 | 38.62 | 38.83 | 1,623,579 | +0.12(+0.31%) |
Oct 23, 2019 | 37.17 | 39.05 | 37.05 | 38.71 | 2,727,392 | +1.94(+5.28%) |
Oct 22, 2019 | 36.39 | 36.95 | 36.19 | 36.77 | 1,448,307 | +0.36(+1.00%) |
Oct 21, 2019 | 36.22 | 36.52 | 36.21 | 36.41 | 1,319,080 | +0.42(+1.17%) |
Oct 18, 2019 | 35.81 | 36.08 | 35.70 | 35.99 | 1,846,137 | +0.08(+0.23%) |
Oct 17, 2019 | 35.50 | 36.09 | 35.43 | 35.90 | 1,266,214 | +0.77(+2.18%) |
Oct 16, 2019 | 35.13 | 35.49 | 34.95 | 35.14 | 1,295,104 | +0.01(+0.03%) |
Oct 15, 2019 | 34.73 | 35.20 | 34.50 | 35.13 | 846,318 | +0.59(+1.72%) |
Oct 14, 2019 | 34.56 | 34.70 | 34.23 | 34.53 | 856,517 | -0.18(-0.51%) |
Oct 11, 2019 | 34.08 | 35.11 | 34.08 | 34.71 | 986,036 | +1.14(+3.40%) |
Oct 10, 2019 | 33.08 | 33.89 | 33.02 | 33.57 | 1,038,050 | +0.50(+1.52%) |
Oct 09, 2019 | 32.97 | 33.20 | 32.56 | 33.07 | 1,113,636 | +0.40(+1.22%) |
Oct 08, 2019 | 33.20 | 33.20 | 32.66 | 32.67 | 1,362,991 | -0.90(-2.68%) |
Oct 07, 2019 | 33.81 | 33.89 | 33.54 | 33.57 | 618,472 | -0.39(-1.15%) |
Oct 04, 2019 | 33.51 | 33.99 | 33.40 | 33.96 | 818,234 | +0.41(+1.22%) |
Oct 03, 2019 | 33.02 | 33.56 | 32.53 | 33.55 | 816,636 | +0.39(+1.18%) |
Oct 02, 2019 | 33.73 | 33.75 | 32.97 | 33.16 | 880,583 | -0.96(-2.81%) |
Oct 01, 2019 | 35.31 | 35.51 | 34.02 | 34.12 | 844,123 | -1.00(-2.86%) |
Sep 30, 2019 | 34.99 | 35.25 | 34.91 | 35.12 | 1,143,998 | +0.13(+0.37%) |
Sep 27, 2019 | 34.79 | 35.06 | 34.65 | 34.99 | 756,452 | +0.38(+1.10%) |
Sep 26, 2019 | 34.65 | 34.76 | 34.41 | 34.61 | 593,849 | -0.12(-0.35%) |
Sep 25, 2019 | 34.11 | 34.79 | 34.11 | 34.73 | 1,079,555 | +0.57(+1.66%) |
Sep 24, 2019 | 34.45 | 34.79 | 34.04 | 34.16 | 1,384,724 | -0.20(-0.57%) |
Sep 23, 2019 | 33.69 | 34.58 | 33.69 | 34.36 | 943,501 | +0.33(+0.96%) |
Sep 20, 2019 | 35.04 | 35.17 | 33.95 | 34.03 | 3,174,022 | -0.92(-2.63%) |
Sep 19, 2019 | 35.46 | 35.56 | 34.90 | 34.95 | 1,035,632 | -0.46(-1.31%) |
Sep 18, 2019 | 35.10 | 35.43 | 35.08 | 35.42 | 1,532,761 | +0.18(+0.50%) |
Sep 17, 2019 | 34.73 | 35.30 | 34.38 | 35.24 | 1,344,938 | +0.25(+0.72%) |
Sep 16, 2019 | 34.91 | 35.23 | 34.91 | 34.99 | 1,039,864 | -0.17(-0.48%) |
Sep 13, 2019 | 35.42 | 35.61 | 34.92 | 35.16 | 1,201,734 | +0.08(+0.24%) |
Sep 12, 2019 | 35.42 | 35.48 | 34.87 | 35.07 | 954,829 | -0.32(-0.89%) |
Sep 11, 2019 | 35.38 | 35.39 | 34.75 | 35.39 | 1,129,828 | +0.13(+0.37%) |
Sep 10, 2019 | 34.29 | 35.32 | 34.26 | 35.26 | 1,127,255 | +1.01(+2.96%) |
Sep 09, 2019 | 33.94 | 34.27 | 33.75 | 34.25 | 1,463,344 | +0.50(+1.49%) |
Sep 06, 2019 | 33.83 | 34.03 | 33.64 | 33.74 | 1,162,878 | +0.08(+0.25%) |
Sep 05, 2019 | 33.47 | 33.89 | 33.47 | 33.66 | 1,501,277 | +0.68(+2.06%) |
Sep 04, 2019 | 32.73 | 33.08 | 32.68 | 32.98 | 930,251 | +0.54(+1.66%) |
Sep 03, 2019 | 33.08 | 33.16 | 32.26 | 32.44 | 1,245,312 | -0.93(-2.78%) |
Aug 30, 2019 | 33.69 | 33.78 | 33.25 | 33.37 | 977,855 | +0.01(+0.03%) |
Aug 29, 2019 | 33.14 | 33.40 | 33.07 | 33.36 | 762,412 | +0.66(+2.02%) |
Aug 28, 2019 | 32.17 | 32.84 | 32.05 | 32.70 | 955,368 | +0.44(+1.35%) |
Aug 27, 2019 | 32.82 | 32.99 | 32.23 | 32.27 | 1,083,672 | -0.43(-1.31%) |
Aug 26, 2019 | 33.06 | 33.06 | 32.37 | 32.69 | 989,469 | +0.06(+0.17%) |
Aug 23, 2019 | 33.61 | 33.74 | 32.49 | 32.64 | 1,069,560 | -1.14(-3.38%) |
Aug 22, 2019 | 34.03 | 34.20 | 33.73 | 33.78 | 877,733 | -0.16(-0.47%) |
Aug 21, 2019 | 34.15 | 34.24 | 33.84 | 33.94 | 797,235 | +0.18(+0.52%) |
Aug 20, 2019 | 34.07 | 34.18 | 33.69 | 33.76 | 1,739,275 | -0.36(-1.06%) |
Aug 19, 2019 | 34.13 | 34.27 | 33.95 | 34.12 | 779,117 | +0.51(+1.52%) |
Aug 16, 2019 | 33.16 | 33.64 | 33.02 | 33.61 | 1,281,276 | +0.70(+2.12%) |
Aug 15, 2019 | 33.04 | 33.19 | 32.67 | 32.92 | 1,306,768 | -0.14(-0.42%) |
Aug 14, 2019 | 33.90 | 33.98 | 33.03 | 33.06 | 1,362,147 | -1.38(-4.02%) |
Aug 13, 2019 | 33.77 | 34.73 | 33.56 | 34.44 | 978,537 | +0.66(+1.95%) |
Aug 12, 2019 | 33.98 | 34.06 | 33.73 | 33.78 | 974,912 | -0.46(-1.33%) |
Aug 09, 2019 | 34.56 | 34.59 | 33.95 | 34.24 | 884,429 | -0.52(-1.50%) |
Aug 08, 2019 | 34.28 | 34.87 | 34.17 | 34.76 | 1,509,621 | +0.72(+2.13%) |
Aug 07, 2019 | 33.55 | 34.26 | 33.13 | 34.03 | 1,784,095 | +0.03(+0.08%) |
Aug 06, 2019 | 33.67 | 34.05 | 33.34 | 34.00 | 2,542,842 | +0.49(+1.47%) |
Aug 05, 2019 | 33.99 | 34.08 | 33.31 | 33.51 | 1,944,610 | -1.10(-3.17%) |
Aug 02, 2019 | 35.68 | 35.69 | 34.59 | 34.61 | 1,986,495 | -1.32(-3.67%) |