Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.08 | 37.10 | 36.93 | 37.10 | 8,614,323 | -0.09(-0.24%) |
Oct 30, 2019 | 37.03 | 37.19 | 36.85 | 37.19 | 7,295,395 | +0.15(+0.40%) |
Oct 29, 2019 | 36.94 | 37.08 | 36.92 | 37.04 | 7,832,917 | -0.04(-0.12%) |
Oct 28, 2019 | 37.00 | 37.10 | 36.96 | 37.08 | 6,561,933 | +0.17(+0.45%) |
Oct 25, 2019 | 36.77 | 36.94 | 36.76 | 36.91 | 5,990,392 | +0.03(+0.07%) |
Oct 24, 2019 | 36.94 | 36.98 | 36.80 | 36.89 | 7,550,061 | +0.06(+0.17%) |
Oct 23, 2019 | 36.68 | 36.83 | 36.67 | 36.83 | 9,642,315 | +0.18(+0.48%) |
Oct 22, 2019 | 36.77 | 36.88 | 36.64 | 36.65 | 11,261,914 | -0.09(-0.24%) |
Oct 21, 2019 | 36.76 | 36.78 | 36.70 | 36.74 | 9,548,021 | +0.23(+0.62%) |
Oct 18, 2019 | 36.46 | 36.57 | 36.38 | 36.51 | 7,642,827 | -0.04(-0.12%) |
Oct 17, 2019 | 36.64 | 36.69 | 36.48 | 36.56 | 28,879,942 | +0.10(+0.26%) |
Oct 16, 2019 | 36.41 | 36.55 | 36.37 | 36.46 | 7,043,870 | +0.03(+0.07%) |
Oct 15, 2019 | 36.19 | 36.54 | 36.14 | 36.43 | 7,628,464 | +0.40(+1.12%) |
Oct 14, 2019 | 36.00 | 36.09 | 35.95 | 36.03 | 6,248,309 | -0.13(-0.36%) |
Oct 11, 2019 | 36.08 | 36.33 | 36.07 | 36.16 | 8,653,398 | +0.60(+1.70%) |
Oct 10, 2019 | 35.32 | 35.58 | 35.27 | 35.56 | 12,301,983 | +0.23(+0.64%) |
Oct 09, 2019 | 35.22 | 35.37 | 35.22 | 35.33 | 6,907,886 | +0.28(+0.80%) |
Oct 08, 2019 | 35.19 | 35.23 | 35.02 | 35.05 | 9,374,725 | -0.33(-0.94%) |
Oct 07, 2019 | 35.38 | 35.53 | 35.35 | 35.38 | 9,479,778 | -0.04(-0.12%) |
Oct 04, 2019 | 35.16 | 35.44 | 35.16 | 35.43 | 7,230,689 | +0.27(+0.77%) |
Oct 03, 2019 | 34.91 | 35.16 | 34.77 | 35.16 | 15,132,090 | +0.24(+0.70%) |
Oct 02, 2019 | 35.20 | 35.21 | 34.82 | 34.91 | 11,898,026 | -0.71(-1.99%) |
Oct 01, 2019 | 35.86 | 35.89 | 35.54 | 35.62 | 16,045,268 | -0.32(-0.90%) |
Sep 30, 2019 | 35.84 | 35.97 | 35.81 | 35.94 | 8,644,811 | +0.13(+0.37%) |
Sep 27, 2019 | 35.98 | 36.00 | 35.73 | 35.81 | 10,712,484 | -0.16(-0.44%) |
Sep 26, 2019 | 36.04 | 36.06 | 35.91 | 35.97 | 8,283,269 | +0.08(+0.22%) |
Sep 25, 2019 | 35.77 | 35.93 | 35.64 | 35.89 | 17,512,438 | -0.06(-0.17%) |
Sep 24, 2019 | 36.21 | 36.21 | 35.93 | 35.95 | 15,489,564 | -0.15(-0.42%) |
Sep 23, 2019 | 35.96 | 36.11 | 35.93 | 36.10 | 11,606,199 | -0.05(-0.14%) |
Sep 20, 2019 | 36.29 | 36.34 | 36.12 | 36.16 | 6,805,382 | -0.08(-0.22%) |
Sep 19, 2019 | 36.30 | 36.37 | 36.22 | 36.23 | 5,158,033 | +0.15(+0.41%) |
Sep 18, 2019 | 36.11 | 36.17 | 35.89 | 36.09 | 7,151,473 | -0.10(-0.26%) |
Sep 17, 2019 | 35.98 | 36.18 | 35.96 | 36.18 | 17,837,060 | +0.14(+0.39%) |
Sep 16, 2019 | 36.11 | 36.15 | 36.04 | 36.04 | 8,137,087 | -0.26(-0.72%) |
Sep 13, 2019 | 36.30 | 36.43 | 36.27 | 36.30 | 9,188,744 | +0.17(+0.46%) |
Sep 12, 2019 | 35.95 | 36.19 | 35.91 | 36.14 | 10,858,861 | +0.19(+0.53%) |
Sep 11, 2019 | 35.83 | 35.95 | 35.81 | 35.95 | 8,176,226 | +0.22(+0.61%) |
Sep 10, 2019 | 35.59 | 35.76 | 35.54 | 35.73 | 12,306,870 | +0.10(+0.29%) |
Sep 09, 2019 | 35.66 | 35.67 | 35.57 | 35.63 | 7,417,370 | +0.07(+0.20%) |
Sep 06, 2019 | 35.54 | 35.64 | 35.52 | 35.56 | 7,081,859 | +0.08(+0.22%) |
Sep 05, 2019 | 35.47 | 35.57 | 35.44 | 35.48 | 7,250,995 | +0.29(+0.81%) |
Sep 04, 2019 | 35.09 | 35.21 | 35.05 | 35.19 | 8,488,115 | +0.49(+1.40%) |
Sep 03, 2019 | 34.61 | 34.74 | 34.57 | 34.71 | 11,694,210 | -0.14(-0.40%) |
Aug 30, 2019 | 34.92 | 34.94 | 34.68 | 34.84 | 8,628,427 | +0.17(+0.50%) |
Aug 29, 2019 | 34.68 | 34.73 | 34.57 | 34.67 | 9,706,782 | +0.27(+0.78%) |
Aug 28, 2019 | 34.27 | 34.48 | 34.20 | 34.40 | 7,673,264 | +0.01(+0.03%) |
Aug 27, 2019 | 34.56 | 34.58 | 34.37 | 34.39 | 9,420,779 | -0.01(-0.03%) |
Aug 26, 2019 | 34.42 | 34.45 | 34.26 | 34.40 | 11,464,279 | +0.30(+0.87%) |
Aug 23, 2019 | 34.44 | 34.69 | 34.08 | 34.11 | 13,687,964 | -0.43(-1.23%) |
Aug 22, 2019 | 34.63 | 34.67 | 34.42 | 34.53 | 9,038,434 | -0.12(-0.35%) |
Aug 21, 2019 | 34.72 | 34.74 | 34.62 | 34.65 | 9,221,337 | +0.29(+0.83%) |
Aug 20, 2019 | 34.48 | 34.49 | 34.32 | 34.37 | 8,547,723 | -0.10(-0.28%) |
Aug 19, 2019 | 34.53 | 34.58 | 34.46 | 34.46 | 8,445,065 | +0.21(+0.61%) |
Aug 16, 2019 | 34.06 | 34.29 | 34.04 | 34.25 | 17,711,090 | +0.40(+1.18%) |
Aug 15, 2019 | 33.88 | 33.95 | 33.71 | 33.85 | 17,960,232 | +0.07(+0.21%) |
Aug 14, 2019 | 34.08 | 34.12 | 33.77 | 33.78 | 14,154,712 | -0.94(-2.70%) |
Aug 13, 2019 | 34.32 | 34.80 | 34.27 | 34.72 | 10,864,311 | +0.34(+0.99%) |
Aug 12, 2019 | 34.51 | 34.62 | 34.31 | 34.38 | 9,944,771 | -0.30(-0.85%) |
Aug 09, 2019 | 34.78 | 34.84 | 34.59 | 34.68 | 10,978,423 | -0.25(-0.72%) |
Aug 08, 2019 | 34.67 | 34.98 | 34.64 | 34.93 | 10,665,347 | +0.36(+1.03%) |
Aug 07, 2019 | 34.25 | 34.62 | 34.15 | 34.57 | 15,414,161 | +0.14(+0.40%) |
Aug 06, 2019 | 34.45 | 34.51 | 34.17 | 34.44 | 14,787,506 | +0.23(+0.69%) |
Aug 05, 2019 | 34.56 | 34.56 | 34.02 | 34.20 | 22,631,570 | -0.90(-2.55%) |
Aug 02, 2019 | 35.25 | 35.25 | 34.94 | 35.10 | 12,672,146 | -0.28(-0.79%) |