Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.70 | 36.71 | 36.40 | 36.57 | 27,769,606 | -0.16(-0.44%) |
Oct 30, 2019 | 36.60 | 36.79 | 36.44 | 36.73 | 25,820,720 | -0.12(-0.31%) |
Oct 29, 2019 | 36.78 | 36.94 | 36.77 | 36.85 | 18,584,696 | -0.37(-1.00%) |
Oct 28, 2019 | 37.21 | 37.31 | 37.20 | 37.22 | 25,760,140 | +0.35(+0.94%) |
Oct 25, 2019 | 36.62 | 36.93 | 36.60 | 36.87 | 20,577,566 | +0.23(+0.63%) |
Oct 24, 2019 | 36.76 | 36.77 | 36.60 | 36.64 | 15,883,113 | -0.03(-0.07%) |
Oct 23, 2019 | 36.55 | 36.70 | 36.49 | 36.67 | 18,028,064 | -0.11(-0.29%) |
Oct 22, 2019 | 36.80 | 36.88 | 36.76 | 36.78 | 17,969,770 | -0.30(-0.82%) |
Oct 21, 2019 | 37.02 | 37.08 | 36.90 | 37.08 | 20,975,524 | +0.43(+1.16%) |
Oct 18, 2019 | 36.85 | 36.96 | 36.65 | 36.65 | 28,529,068 | -0.40(-1.08%) |
Oct 17, 2019 | 37.12 | 37.15 | 37.00 | 37.05 | 18,857,448 | +0.15(+0.41%) |
Oct 16, 2019 | 36.85 | 36.98 | 36.79 | 36.90 | 18,312,970 | -0.02(-0.05%) |
Oct 15, 2019 | 36.75 | 37.06 | 36.73 | 36.92 | 25,978,222 | +0.35(+0.95%) |
Oct 14, 2019 | 36.74 | 36.78 | 36.57 | 36.57 | 13,679,317 | -0.16(-0.44%) |
Oct 11, 2019 | 36.88 | 37.05 | 36.63 | 36.73 | 54,820,660 | +0.52(+1.42%) |
Oct 10, 2019 | 35.94 | 36.30 | 35.92 | 36.22 | 39,358,508 | +0.44(+1.24%) |
Oct 09, 2019 | 35.82 | 35.92 | 35.72 | 35.77 | 31,576,344 | +0.50(+1.41%) |
Oct 08, 2019 | 35.50 | 35.58 | 35.26 | 35.27 | 33,074,286 | -0.24(-0.68%) |
Oct 07, 2019 | 35.54 | 35.76 | 35.48 | 35.51 | 25,441,890 | -0.25(-0.70%) |
Oct 04, 2019 | 35.56 | 35.79 | 35.44 | 35.76 | 26,709,158 | -0.06(-0.17%) |
Oct 03, 2019 | 35.66 | 35.84 | 35.50 | 35.82 | 26,932,858 | +0.57(+1.61%) |
Oct 02, 2019 | 35.27 | 35.33 | 35.10 | 35.26 | 26,154,540 | +0.04(+0.10%) |
Oct 01, 2019 | 35.46 | 35.49 | 35.10 | 35.22 | 28,701,896 | -0.15(-0.43%) |
Sep 30, 2019 | 35.45 | 35.58 | 35.35 | 35.37 | 23,550,450 | +0.31(+0.89%) |
Sep 27, 2019 | 35.46 | 35.58 | 34.88 | 35.06 | 62,120,444 | -0.41(-1.15%) |
Sep 26, 2019 | 35.57 | 35.61 | 35.37 | 35.47 | 28,909,002 | -0.24(-0.67%) |
Sep 25, 2019 | 35.60 | 35.75 | 35.42 | 35.71 | 20,841,112 | +0.12(+0.35%) |
Sep 24, 2019 | 35.84 | 35.85 | 35.53 | 35.58 | 29,056,286 | -0.44(-1.21%) |
Sep 23, 2019 | 35.80 | 36.03 | 35.79 | 36.02 | 17,306,156 | -0.01(-0.02%) |
Sep 20, 2019 | 36.20 | 36.26 | 35.90 | 36.03 | 35,676,832 | -0.13(-0.37%) |
Sep 19, 2019 | 36.30 | 36.38 | 36.14 | 36.16 | 20,385,958 | -0.26(-0.71%) |
Sep 18, 2019 | 36.52 | 36.56 | 36.17 | 36.42 | 22,777,192 | -0.25(-0.68%) |
Sep 17, 2019 | 36.41 | 36.70 | 36.36 | 36.67 | 16,193,109 | -0.18(-0.48%) |
Sep 16, 2019 | 36.90 | 36.99 | 36.77 | 36.85 | 35,444,504 | -0.39(-1.05%) |
Sep 13, 2019 | 37.19 | 37.30 | 37.14 | 37.24 | 21,418,208 | +0.37(+1.01%) |
Sep 12, 2019 | 36.84 | 37.14 | 36.71 | 36.86 | 27,768,252 | +0.13(+0.36%) |
Sep 11, 2019 | 36.62 | 36.78 | 36.54 | 36.73 | 31,278,088 | +0.55(+1.52%) |
Sep 10, 2019 | 36.20 | 36.31 | 36.11 | 36.18 | 17,120,194 | +0.02(+0.05%) |
Sep 09, 2019 | 36.14 | 36.24 | 36.06 | 36.16 | 15,637,290 | +0.07(+0.20%) |
Sep 06, 2019 | 36.15 | 36.18 | 36.07 | 36.09 | 18,074,542 | +0.07(+0.20%) |
Sep 05, 2019 | 36.01 | 36.15 | 35.98 | 36.02 | 31,146,380 | +0.43(+1.20%) |
Sep 04, 2019 | 35.58 | 35.60 | 35.40 | 35.59 | 33,841,240 | +0.82(+2.35%) |
Sep 03, 2019 | 34.66 | 34.78 | 34.58 | 34.78 | 19,052,652 | +0.01(+0.03%) |
Aug 30, 2019 | 34.86 | 34.86 | 34.65 | 34.77 | 17,464,454 | -0.01(-0.03%) |
Aug 29, 2019 | 34.71 | 34.84 | 34.58 | 34.78 | 24,213,054 | +0.25(+0.72%) |
Aug 28, 2019 | 34.38 | 34.59 | 34.30 | 34.53 | 16,071,736 | -0.04(-0.13%) |
Aug 27, 2019 | 34.70 | 34.80 | 34.53 | 34.57 | 20,279,360 | +0.01(+0.03%) |
Aug 26, 2019 | 34.59 | 34.62 | 34.41 | 34.56 | 25,611,228 | +0.49(+1.43%) |
Aug 23, 2019 | 34.55 | 34.86 | 34.02 | 34.07 | 49,160,868 | -0.63(-1.82%) |
Aug 22, 2019 | 34.77 | 34.84 | 34.57 | 34.70 | 18,361,726 | -0.27(-0.76%) |
Aug 21, 2019 | 35.09 | 35.09 | 34.82 | 34.97 | 24,637,214 | +0.30(+0.87%) |
Aug 20, 2019 | 34.84 | 34.85 | 34.63 | 34.67 | 17,826,474 | -0.12(-0.36%) |
Aug 19, 2019 | 35.04 | 35.08 | 34.70 | 34.79 | 30,522,282 | +0.49(+1.42%) |
Aug 16, 2019 | 34.19 | 34.39 | 34.19 | 34.30 | 30,183,010 | +0.36(+1.07%) |
Aug 15, 2019 | 33.96 | 34.06 | 33.74 | 33.94 | 39,054,648 | +0.46(+1.38%) |
Aug 14, 2019 | 33.67 | 33.78 | 33.47 | 33.48 | 58,627,548 | -1.07(-3.09%) |
Aug 13, 2019 | 33.85 | 34.83 | 33.78 | 34.54 | 54,886,852 | +0.54(+1.59%) |
Aug 12, 2019 | 33.95 | 34.11 | 33.88 | 34.00 | 27,357,930 | -0.43(-1.24%) |
Aug 09, 2019 | 34.51 | 34.58 | 34.21 | 34.43 | 30,171,644 | -0.39(-1.12%) |
Aug 08, 2019 | 34.61 | 34.82 | 34.52 | 34.82 | 24,348,234 | +0.29(+0.85%) |
Aug 07, 2019 | 34.07 | 34.53 | 33.91 | 34.53 | 34,192,680 | +0.17(+0.49%) |
Aug 06, 2019 | 34.62 | 34.68 | 34.18 | 34.36 | 41,449,572 | +0.32(+0.94%) |
Aug 05, 2019 | 34.52 | 34.58 | 33.84 | 34.04 | 69,394,984 | -1.39(-3.91%) |
Aug 02, 2019 | 35.64 | 35.73 | 35.33 | 35.42 | 39,277,948 | -0.28(-0.77%) |