Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.44 | 38.45 | 38.08 | 38.28 | 62,358,408 | -0.31(-0.79%) |
Oct 30, 2019 | 38.32 | 38.58 | 38.16 | 38.58 | 67,726,712 | +0.17(+0.44%) |
Oct 29, 2019 | 38.41 | 38.53 | 38.38 | 38.41 | 37,766,488 | -0.20(-0.51%) |
Oct 28, 2019 | 38.56 | 38.71 | 38.55 | 38.61 | 62,605,656 | +0.22(+0.59%) |
Oct 25, 2019 | 38.11 | 38.41 | 38.10 | 38.38 | 55,003,224 | +0.27(+0.71%) |
Oct 24, 2019 | 38.28 | 38.29 | 38.09 | 38.11 | 68,668,264 | +0.00(+0.00%) |
Oct 23, 2019 | 37.95 | 38.15 | 37.93 | 38.11 | 48,248,236 | +0.01(+0.02%) |
Oct 22, 2019 | 38.11 | 38.24 | 38.05 | 38.11 | 66,338,412 | +0.03(+0.07%) |
Oct 21, 2019 | 37.90 | 38.08 | 37.84 | 38.08 | 42,881,496 | +0.34(+0.91%) |
Oct 18, 2019 | 37.85 | 37.95 | 37.64 | 37.74 | 87,731,216 | -0.20(-0.52%) |
Oct 17, 2019 | 38.09 | 38.11 | 37.88 | 37.93 | 62,945,976 | +0.14(+0.38%) |
Oct 16, 2019 | 37.65 | 37.83 | 37.57 | 37.79 | 45,380,940 | +0.11(+0.29%) |
Oct 15, 2019 | 37.46 | 37.76 | 37.44 | 37.68 | 56,919,812 | +0.33(+0.89%) |
Oct 14, 2019 | 37.47 | 37.52 | 37.34 | 37.35 | 32,559,196 | -0.16(-0.43%) |
Oct 11, 2019 | 37.48 | 37.80 | 37.42 | 37.51 | 106,870,472 | +0.59(+1.61%) |
Oct 10, 2019 | 36.68 | 37.07 | 36.67 | 36.92 | 58,195,864 | +0.38(+1.03%) |
Oct 09, 2019 | 36.61 | 36.69 | 36.50 | 36.54 | 46,147,984 | +0.28(+0.77%) |
Oct 08, 2019 | 36.45 | 36.50 | 36.24 | 36.26 | 65,277,580 | -0.26(-0.71%) |
Oct 07, 2019 | 36.60 | 36.79 | 36.49 | 36.52 | 63,541,084 | -0.31(-0.83%) |
Oct 04, 2019 | 36.56 | 36.90 | 36.52 | 36.83 | 60,444,296 | +0.16(+0.44%) |
Oct 03, 2019 | 36.33 | 36.67 | 36.23 | 36.67 | 69,386,200 | +0.54(+1.49%) |
Oct 02, 2019 | 36.21 | 36.26 | 36.02 | 36.13 | 46,549,264 | -0.35(-0.96%) |
Oct 01, 2019 | 36.77 | 36.77 | 36.45 | 36.48 | 54,406,044 | -0.26(-0.71%) |
Sep 30, 2019 | 36.84 | 36.95 | 36.69 | 36.74 | 49,190,396 | +0.21(+0.57%) |
Sep 27, 2019 | 37.01 | 37.09 | 36.40 | 36.53 | 88,869,352 | -0.48(-1.29%) |
Sep 26, 2019 | 37.08 | 37.13 | 36.90 | 37.01 | 42,307,156 | -0.01(-0.02%) |
Sep 25, 2019 | 36.80 | 37.10 | 36.67 | 37.02 | 48,354,028 | -0.03(-0.07%) |
Sep 24, 2019 | 37.42 | 37.43 | 37.00 | 37.04 | 63,931,724 | -0.40(-1.06%) |
Sep 23, 2019 | 37.22 | 37.46 | 37.22 | 37.44 | 48,451,576 | +0.04(+0.10%) |
Sep 20, 2019 | 37.65 | 37.69 | 37.25 | 37.40 | 95,818,344 | +0.04(+0.10%) |
Sep 19, 2019 | 37.52 | 37.64 | 37.31 | 37.37 | 58,436,984 | -0.15(-0.41%) |
Sep 18, 2019 | 37.61 | 37.66 | 37.22 | 37.52 | 79,008,960 | -0.15(-0.41%) |
Sep 17, 2019 | 37.33 | 37.70 | 37.31 | 37.67 | 110,117,696 | +0.00(+0.00%) |
Sep 16, 2019 | 37.67 | 37.85 | 37.58 | 37.67 | 69,978,568 | -0.30(-0.78%) |
Sep 13, 2019 | 37.98 | 38.07 | 37.90 | 37.97 | 64,970,496 | +0.22(+0.57%) |
Sep 12, 2019 | 37.73 | 37.98 | 37.59 | 37.75 | 82,976,472 | +0.27(+0.72%) |
Sep 11, 2019 | 37.36 | 37.51 | 37.30 | 37.48 | 69,587,040 | +0.26(+0.70%) |
Sep 10, 2019 | 37.16 | 37.29 | 37.01 | 37.22 | 53,896,540 | +0.03(+0.07%) |
Sep 09, 2019 | 37.18 | 37.31 | 37.08 | 37.20 | 42,877,036 | +0.12(+0.32%) |
Sep 06, 2019 | 37.13 | 37.21 | 37.04 | 37.08 | 54,193,920 | +0.16(+0.44%) |
Sep 05, 2019 | 36.94 | 37.05 | 36.89 | 36.92 | 80,879,408 | +0.41(+1.13%) |
Sep 04, 2019 | 36.40 | 36.55 | 36.32 | 36.51 | 73,376,800 | +0.60(+1.68%) |
Sep 03, 2019 | 35.71 | 35.91 | 35.71 | 35.90 | 56,000,008 | -0.22(-0.62%) |
Aug 30, 2019 | 36.15 | 36.15 | 35.92 | 36.13 | 63,488,612 | +0.28(+0.78%) |
Aug 29, 2019 | 35.68 | 35.88 | 35.55 | 35.85 | 48,235,404 | +0.40(+1.12%) |
Aug 28, 2019 | 35.29 | 35.52 | 35.20 | 35.45 | 55,048,280 | +0.10(+0.28%) |
Aug 27, 2019 | 35.53 | 35.66 | 35.32 | 35.35 | 69,971,656 | +0.06(+0.18%) |
Aug 26, 2019 | 35.35 | 35.40 | 35.20 | 35.29 | 64,682,992 | +0.19(+0.54%) |
Aug 23, 2019 | 35.55 | 35.89 | 35.05 | 35.10 | 89,621,360 | -0.53(-1.49%) |
Aug 22, 2019 | 35.83 | 35.88 | 35.53 | 35.63 | 46,281,020 | -0.47(-1.29%) |
Aug 21, 2019 | 36.14 | 36.14 | 35.93 | 36.10 | 46,364,048 | +0.34(+0.96%) |
Aug 20, 2019 | 35.80 | 35.93 | 35.71 | 35.76 | 49,972,028 | +0.07(+0.20%) |
Aug 19, 2019 | 35.99 | 36.00 | 35.66 | 35.69 | 48,203,160 | +0.14(+0.40%) |
Aug 16, 2019 | 35.38 | 35.63 | 35.38 | 35.54 | 59,452,664 | +0.49(+1.38%) |
Aug 15, 2019 | 35.15 | 35.20 | 34.89 | 35.06 | 87,218,848 | +0.23(+0.67%) |
Aug 14, 2019 | 35.14 | 35.23 | 34.81 | 34.82 | 114,479,448 | -1.03(-2.88%) |
Aug 13, 2019 | 35.14 | 36.06 | 35.08 | 35.86 | 123,272,192 | +0.47(+1.32%) |
Aug 12, 2019 | 35.39 | 35.52 | 35.31 | 35.39 | 72,001,056 | -0.45(-1.25%) |
Aug 09, 2019 | 35.98 | 36.04 | 35.68 | 35.84 | 71,979,448 | -0.37(-1.02%) |
Aug 08, 2019 | 35.99 | 36.23 | 35.90 | 36.21 | 90,315,928 | +0.44(+1.23%) |
Aug 07, 2019 | 35.25 | 35.79 | 35.10 | 35.77 | 118,777,704 | +0.16(+0.45%) |
Aug 06, 2019 | 35.71 | 35.79 | 35.37 | 35.61 | 97,974,216 | +0.50(+1.43%) |
Aug 05, 2019 | 35.44 | 35.52 | 34.92 | 35.10 | 145,937,664 | -1.35(-3.70%) |
Aug 02, 2019 | 36.67 | 36.75 | 36.34 | 36.45 | 103,230,552 | -0.36(-0.98%) |