Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.71 | 37.30 | 36.52 | 37.25 | 24,830,198 | +0.93(+2.56%) |
Oct 30, 2019 | 36.07 | 36.32 | 35.28 | 36.32 | 11,525,790 | +0.45(+1.24%) |
Oct 29, 2019 | 35.09 | 36.16 | 35.08 | 35.87 | 11,615,734 | +0.45(+1.26%) |
Oct 28, 2019 | 35.79 | 35.89 | 35.30 | 35.43 | 16,983,874 | -0.81(-2.23%) |
Oct 25, 2019 | 36.61 | 36.82 | 35.66 | 36.24 | 16,717,519 | +0.43(+1.19%) |
Oct 24, 2019 | 35.12 | 35.84 | 35.04 | 35.81 | 15,154,441 | +0.87(+2.50%) |
Oct 23, 2019 | 34.69 | 35.13 | 34.68 | 34.93 | 11,026,795 | +0.36(+1.04%) |
Oct 22, 2019 | 34.55 | 34.74 | 34.02 | 34.57 | 7,272,595 | +0.12(+0.36%) |
Oct 21, 2019 | 35.53 | 35.62 | 34.37 | 34.45 | 12,830,017 | -0.90(-2.55%) |
Oct 18, 2019 | 35.27 | 35.67 | 34.89 | 35.35 | 9,728,239 | -0.15(-0.43%) |
Oct 17, 2019 | 34.54 | 35.70 | 34.54 | 35.50 | 18,470,208 | +0.70(+2.02%) |
Oct 16, 2019 | 34.39 | 34.87 | 34.12 | 34.80 | 19,913,596 | +0.81(+2.38%) |
Oct 15, 2019 | 34.93 | 34.93 | 33.91 | 33.99 | 24,038,068 | -1.20(-3.40%) |
Oct 14, 2019 | 35.11 | 35.53 | 34.99 | 35.19 | 5,254,968 | -0.03(-0.08%) |
Oct 11, 2019 | 35.94 | 36.03 | 35.05 | 35.22 | 27,930,176 | -1.18(-3.24%) |
Oct 10, 2019 | 36.29 | 36.52 | 35.61 | 36.40 | 10,710,182 | +0.22(+0.60%) |
Oct 09, 2019 | 36.87 | 36.91 | 36.06 | 36.18 | 10,656,215 | -0.65(-1.75%) |
Oct 08, 2019 | 36.44 | 36.87 | 36.07 | 36.82 | 15,799,735 | +1.03(+2.87%) |
Oct 07, 2019 | 35.98 | 36.52 | 35.61 | 35.80 | 11,823,569 | -0.53(-1.46%) |
Oct 04, 2019 | 35.37 | 36.38 | 35.32 | 36.33 | 14,323,588 | +0.77(+2.16%) |
Oct 03, 2019 | 35.65 | 36.52 | 35.44 | 35.56 | 14,845,843 | -0.13(-0.37%) |
Oct 02, 2019 | 35.74 | 35.94 | 35.25 | 35.69 | 17,721,652 | +0.60(+1.71%) |
Oct 01, 2019 | 34.39 | 35.92 | 34.34 | 35.10 | 19,107,270 | +0.65(+1.88%) |
Sep 30, 2019 | 35.07 | 35.56 | 34.23 | 34.45 | 26,167,980 | -1.27(-3.56%) |
Sep 27, 2019 | 35.63 | 36.48 | 35.46 | 35.72 | 31,362,664 | -0.66(-1.80%) |
Sep 26, 2019 | 37.21 | 37.54 | 36.33 | 36.38 | 20,822,518 | -0.59(-1.59%) |
Sep 25, 2019 | 38.36 | 38.56 | 36.79 | 36.97 | 24,888,908 | -1.78(-4.59%) |
Sep 24, 2019 | 37.70 | 38.80 | 37.41 | 38.74 | 17,735,896 | +0.72(+1.90%) |
Sep 23, 2019 | 37.43 | 38.28 | 37.43 | 38.02 | 18,771,992 | +0.74(+1.99%) |
Sep 20, 2019 | 36.40 | 37.39 | 36.12 | 37.28 | 20,651,444 | +1.02(+2.80%) |
Sep 19, 2019 | 35.76 | 36.49 | 35.68 | 36.26 | 33,907,392 | +1.05(+2.99%) |
Sep 18, 2019 | 36.43 | 36.52 | 34.90 | 35.21 | 50,886,360 | -1.23(-3.36%) |
Sep 17, 2019 | 35.71 | 36.60 | 35.44 | 36.44 | 20,293,282 | +0.93(+2.62%) |
Sep 16, 2019 | 35.44 | 35.81 | 34.80 | 35.50 | 24,099,246 | +1.05(+3.06%) |
Sep 13, 2019 | 35.63 | 35.94 | 34.43 | 34.45 | 29,611,106 | -0.95(-2.68%) |
Sep 12, 2019 | 37.03 | 37.39 | 35.34 | 35.40 | 28,681,536 | -0.70(-1.95%) |
Sep 11, 2019 | 35.94 | 36.72 | 35.94 | 36.10 | 17,869,112 | +0.17(+0.48%) |
Sep 10, 2019 | 36.10 | 36.64 | 35.86 | 35.93 | 16,253,688 | -0.25(-0.68%) |
Sep 09, 2019 | 37.34 | 37.41 | 35.87 | 36.18 | 24,412,062 | -1.07(-2.88%) |
Sep 06, 2019 | 38.54 | 39.10 | 37.21 | 37.25 | 21,007,102 | -1.01(-2.63%) |
Sep 05, 2019 | 39.63 | 39.66 | 38.15 | 38.26 | 32,830,654 | -2.35(-5.78%) |
Sep 04, 2019 | 39.82 | 40.62 | 39.75 | 40.61 | 13,911,018 | +0.68(+1.71%) |
Sep 03, 2019 | 39.61 | 40.41 | 39.56 | 39.92 | 15,458,058 | +0.92(+2.36%) |
Aug 30, 2019 | 38.80 | 39.67 | 38.60 | 39.00 | 8,759,257 | +0.10(+0.27%) |
Aug 29, 2019 | 40.11 | 40.11 | 38.51 | 38.90 | 20,330,902 | -1.12(-2.80%) |
Aug 28, 2019 | 40.37 | 40.66 | 39.61 | 40.02 | 9,668,566 | -0.26(-0.64%) |
Aug 27, 2019 | 39.10 | 40.51 | 39.01 | 40.27 | 16,546,874 | +1.13(+2.89%) |
Aug 26, 2019 | 39.41 | 39.76 | 38.70 | 39.14 | 11,795,349 | -0.02(-0.05%) |
Aug 23, 2019 | 37.56 | 39.30 | 37.44 | 39.16 | 28,564,972 | +2.01(+5.42%) |
Aug 22, 2019 | 37.45 | 37.77 | 37.15 | 37.15 | 12,888,334 | -0.53(-1.41%) |
Aug 21, 2019 | 37.65 | 38.01 | 37.49 | 37.68 | 8,001,251 | -0.38(-1.00%) |
Aug 20, 2019 | 36.93 | 38.38 | 36.93 | 38.06 | 18,321,140 | +1.40(+3.81%) |
Aug 19, 2019 | 36.48 | 37.45 | 36.20 | 36.66 | 11,643,438 | -0.60(-1.61%) |
Aug 16, 2019 | 37.85 | 38.10 | 37.22 | 37.26 | 18,157,310 | -1.16(-3.02%) |
Aug 15, 2019 | 37.77 | 38.58 | 37.50 | 38.42 | 16,848,358 | +0.66(+1.74%) |
Aug 14, 2019 | 38.63 | 39.00 | 37.73 | 37.77 | 16,497,364 | -0.30(-0.80%) |
Aug 13, 2019 | 39.58 | 39.66 | 37.23 | 38.07 | 25,552,484 | -0.88(-2.27%) |
Aug 12, 2019 | 39.81 | 40.33 | 38.89 | 38.95 | 19,278,040 | -0.80(-2.01%) |
Aug 09, 2019 | 40.08 | 40.46 | 39.65 | 39.75 | 11,360,226 | -0.63(-1.55%) |
Aug 08, 2019 | 39.38 | 40.61 | 39.07 | 40.38 | 14,783,724 | +0.63(+1.58%) |
Aug 07, 2019 | 40.29 | 40.95 | 39.68 | 39.75 | 25,580,400 | +0.90(+2.32%) |
Aug 06, 2019 | 38.95 | 39.16 | 38.41 | 38.85 | 14,406,839 | -0.69(-1.75%) |
Aug 05, 2019 | 38.59 | 39.61 | 38.39 | 39.54 | 30,834,000 | +2.08(+5.55%) |
Aug 02, 2019 | 37.34 | 37.94 | 37.14 | 37.46 | 10,179,680 | -0.03(-0.08%) |