Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.58 | 33.84 | 33.01 | 33.39 | 2,533,524 | -0.18(-0.54%) |
Oct 30, 2019 | 33.75 | 33.83 | 33.42 | 33.57 | 1,477,386 | -0.09(-0.27%) |
Oct 29, 2019 | 33.12 | 33.76 | 33.12 | 33.66 | 2,400,285 | +0.08(+0.24%) |
Oct 28, 2019 | 32.50 | 34.07 | 32.46 | 33.58 | 5,081,888 | +1.31(+4.06%) |
Oct 25, 2019 | 32.68 | 32.73 | 32.00 | 32.27 | 3,228,400 | -0.43(-1.31%) |
Oct 24, 2019 | 32.54 | 32.76 | 32.29 | 32.70 | 2,788,038 | +0.72(+2.25%) |
Oct 23, 2019 | 32.17 | 32.27 | 31.66 | 31.98 | 2,109,364 | -0.20(-0.62%) |
Oct 22, 2019 | 32.63 | 32.80 | 31.77 | 32.18 | 4,767,123 | -0.58(-1.77%) |
Oct 21, 2019 | 32.54 | 33.29 | 32.09 | 32.76 | 13,382,519 | +3.00(+10.08%) |
Oct 18, 2019 | 30.60 | 30.66 | 29.50 | 29.76 | 4,379,600 | -0.53(-1.75%) |
Oct 17, 2019 | 30.10 | 30.35 | 29.93 | 30.29 | 5,132,137 | +0.09(+0.30%) |
Oct 16, 2019 | 30.74 | 30.87 | 30.07 | 30.20 | 3,583,147 | -0.32(-1.05%) |
Oct 15, 2019 | 30.90 | 31.13 | 30.32 | 30.52 | 7,040,384 | +0.22(+0.73%) |
Oct 14, 2019 | 31.00 | 31.62 | 30.25 | 30.30 | 7,994,055 | +0.31(+1.03%) |
Oct 11, 2019 | 31.74 | 32.63 | 28.91 | 29.99 | 34,463,300 | -5.57(-15.66%) |
Oct 10, 2019 | 35.58 | 36.11 | 35.48 | 35.56 | 2,263,539 | -0.10(-0.28%) |
Oct 09, 2019 | 35.62 | 35.86 | 35.47 | 35.66 | 1,582,796 | +0.26(+0.73%) |
Oct 08, 2019 | 34.96 | 35.57 | 34.90 | 35.40 | 6,023,375 | +0.12(+0.34%) |
Oct 07, 2019 | 35.25 | 35.45 | 35.12 | 35.28 | 1,764,295 | -0.08(-0.23%) |
Oct 04, 2019 | 35.05 | 35.41 | 34.92 | 35.36 | 2,401,200 | +0.43(+1.23%) |
Oct 03, 2019 | 34.24 | 35.03 | 33.81 | 34.93 | 2,655,015 | +0.90(+2.64%) |
Oct 02, 2019 | 34.67 | 34.71 | 33.97 | 34.03 | 3,495,636 | -0.73(-2.10%) |
Oct 01, 2019 | 35.28 | 35.59 | 34.74 | 34.76 | 3,126,173 | -0.25(-0.71%) |
Sep 30, 2019 | 35.30 | 35.31 | 34.62 | 35.01 | 3,088,692 | -0.25(-0.71%) |
Sep 27, 2019 | 36.18 | 36.19 | 35.09 | 35.26 | 1,617,700 | -0.91(-2.52%) |
Sep 26, 2019 | 36.34 | 36.43 | 36.00 | 36.17 | 1,434,109 | -0.31(-0.85%) |
Sep 25, 2019 | 35.91 | 36.67 | 35.42 | 36.48 | 1,498,864 | +0.47(+1.31%) |
Sep 24, 2019 | 36.72 | 36.74 | 35.74 | 36.01 | 2,245,791 | -0.58(-1.57%) |
Sep 23, 2019 | 36.28 | 36.73 | 36.02 | 36.59 | 3,104,563 | +0.81(+2.28%) |
Sep 20, 2019 | 37.51 | 37.61 | 35.77 | 35.77 | 4,740,800 | -1.67(-4.46%) |
Sep 19, 2019 | 37.76 | 37.85 | 37.26 | 37.44 | 1,695,613 | +0.11(+0.29%) |
Sep 18, 2019 | 37.96 | 38.14 | 37.03 | 37.33 | 2,208,218 | -0.35(-0.93%) |
Sep 17, 2019 | 38.12 | 38.12 | 37.56 | 37.68 | 1,457,745 | -0.35(-0.92%) |
Sep 16, 2019 | 37.93 | 38.31 | 37.88 | 38.03 | 688,200 | +0.15(+0.40%) |
Sep 13, 2019 | 38.09 | 38.15 | 37.76 | 37.88 | 773,700 | +0.14(+0.37%) |
Sep 12, 2019 | 37.88 | 38.16 | 37.61 | 37.74 | 656,673 | +0.08(+0.21%) |
Sep 11, 2019 | 37.66 | 37.87 | 37.50 | 37.66 | 1,032,306 | +0.18(+0.48%) |
Sep 10, 2019 | 37.74 | 37.80 | 37.11 | 37.48 | 1,566,668 | +0.00(+0.00%) |
Sep 09, 2019 | 38.12 | 38.16 | 37.22 | 37.48 | 2,367,290 | -0.51(-1.34%) |
Sep 06, 2019 | 38.15 | 38.35 | 37.97 | 37.99 | 1,400,400 | -0.09(-0.24%) |
Sep 05, 2019 | 37.93 | 38.16 | 37.35 | 38.08 | 1,389,243 | +0.12(+0.32%) |
Sep 04, 2019 | 37.52 | 38.01 | 37.31 | 37.96 | 1,129,965 | +0.86(+2.32%) |
Sep 03, 2019 | 36.62 | 37.28 | 36.59 | 37.10 | 1,934,281 | +0.00(+0.00%) |
Aug 30, 2019 | 37.07 | 37.17 | 36.74 | 37.10 | 964,300 | +0.24(+0.65%) |
Aug 29, 2019 | 36.48 | 36.98 | 36.40 | 36.86 | 977,045 | +0.65(+1.80%) |
Aug 28, 2019 | 36.27 | 36.66 | 36.01 | 36.21 | 861,125 | -0.28(-0.77%) |
Aug 27, 2019 | 36.27 | 36.71 | 36.25 | 36.49 | 831,519 | +0.34(+0.94%) |
Aug 26, 2019 | 36.32 | 36.42 | 36.05 | 36.15 | 596,630 | +0.36(+1.01%) |
Aug 23, 2019 | 36.27 | 36.87 | 35.71 | 35.79 | 955,700 | -0.76(-2.08%) |
Aug 22, 2019 | 36.72 | 36.81 | 36.26 | 36.55 | 1,200,028 | +0.09(+0.25%) |
Aug 21, 2019 | 36.85 | 37.09 | 36.27 | 36.46 | 1,833,038 | -0.02(-0.05%) |
Aug 20, 2019 | 36.58 | 36.85 | 36.40 | 36.48 | 1,176,850 | +0.07(+0.19%) |
Aug 19, 2019 | 36.43 | 36.70 | 35.95 | 36.41 | 1,719,713 | -0.07(-0.19%) |
Aug 16, 2019 | 35.95 | 36.61 | 35.85 | 36.48 | 1,186,900 | +0.62(+1.73%) |
Aug 15, 2019 | 35.88 | 35.98 | 35.53 | 35.86 | 1,715,532 | -0.01(-0.03%) |
Aug 14, 2019 | 36.49 | 36.52 | 35.84 | 35.87 | 1,393,125 | -1.66(-4.42%) |
Aug 13, 2019 | 36.27 | 37.91 | 36.20 | 37.53 | 1,849,368 | +1.26(+3.47%) |
Aug 12, 2019 | 36.82 | 36.90 | 36.23 | 36.27 | 889,953 | -0.69(-1.87%) |
Aug 09, 2019 | 37.00 | 37.18 | 36.67 | 36.96 | 1,327,500 | -0.40(-1.07%) |
Aug 08, 2019 | 37.15 | 37.40 | 36.84 | 37.36 | 1,298,556 | +0.82(+2.24%) |
Aug 07, 2019 | 36.67 | 37.31 | 36.48 | 36.54 | 2,235,136 | -0.56(-1.51%) |
Aug 06, 2019 | 37.03 | 37.42 | 36.65 | 37.10 | 1,511,003 | +1.10(+3.06%) |
Aug 05, 2019 | 37.00 | 37.12 | 36.13 | 36.00 | 2,776,691 | -1.54(-4.10%) |
Aug 02, 2019 | 38.29 | 38.33 | 37.26 | 37.54 | 2,183,800 | -0.71(-1.86%) |