Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.69 | 35.99 | 34.99 | 35.93 | 1,344,496 | +0.12(+0.35%) |
Oct 30, 2019 | 35.38 | 35.87 | 35.03 | 35.80 | 858,457 | +0.44(+1.23%) |
Oct 29, 2019 | 35.43 | 35.93 | 34.82 | 35.37 | 1,667,232 | -0.67(-1.85%) |
Oct 28, 2019 | 36.00 | 36.20 | 35.31 | 36.03 | 1,044,045 | +0.18(+0.50%) |
Oct 25, 2019 | 34.94 | 36.23 | 34.89 | 35.86 | 1,268,673 | +0.98(+2.80%) |
Oct 24, 2019 | 35.62 | 35.65 | 34.33 | 34.88 | 1,670,437 | -0.61(-1.73%) |
Oct 23, 2019 | 34.48 | 35.52 | 34.05 | 35.49 | 1,842,526 | +0.92(+2.65%) |
Oct 22, 2019 | 33.63 | 34.78 | 33.37 | 34.58 | 3,066,053 | +0.97(+2.88%) |
Oct 21, 2019 | 33.86 | 34.58 | 33.55 | 33.61 | 1,388,819 | +0.33(+1.00%) |
Oct 18, 2019 | 34.75 | 34.75 | 33.19 | 33.27 | 1,876,021 | -1.35(-3.89%) |
Oct 17, 2019 | 34.68 | 34.85 | 34.50 | 34.62 | 885,673 | +0.20(+0.57%) |
Oct 16, 2019 | 34.45 | 35.12 | 34.15 | 34.42 | 1,267,380 | -0.16(-0.46%) |
Oct 15, 2019 | 34.50 | 34.84 | 33.98 | 34.58 | 1,348,315 | +0.18(+0.52%) |
Oct 14, 2019 | 34.74 | 34.87 | 33.93 | 34.41 | 1,176,513 | -0.37(-1.07%) |
Oct 11, 2019 | 33.95 | 35.42 | 33.82 | 34.78 | 1,963,508 | +1.14(+3.38%) |
Oct 10, 2019 | 33.37 | 34.00 | 33.37 | 33.64 | 1,232,128 | +0.36(+1.10%) |
Oct 09, 2019 | 33.36 | 33.69 | 33.16 | 33.28 | 916,513 | +0.17(+0.51%) |
Oct 08, 2019 | 33.89 | 33.99 | 33.05 | 33.11 | 1,930,803 | -1.40(-4.05%) |
Oct 07, 2019 | 34.70 | 34.96 | 34.44 | 34.50 | 1,373,738 | -0.16(-0.46%) |
Oct 04, 2019 | 34.43 | 35.03 | 34.17 | 34.66 | 1,759,184 | +0.29(+0.85%) |
Oct 03, 2019 | 33.39 | 34.38 | 33.00 | 34.37 | 1,644,237 | +1.02(+3.07%) |
Oct 02, 2019 | 33.61 | 33.79 | 33.00 | 33.35 | 2,101,173 | -0.65(-1.91%) |
Oct 01, 2019 | 34.52 | 34.98 | 33.82 | 34.00 | 1,409,524 | -0.40(-1.16%) |
Sep 30, 2019 | 34.29 | 34.51 | 33.85 | 34.40 | 1,260,934 | +0.22(+0.65%) |
Sep 27, 2019 | 33.80 | 34.56 | 33.74 | 34.17 | 2,083,381 | +0.48(+1.43%) |
Sep 26, 2019 | 33.44 | 33.80 | 33.16 | 33.69 | 1,530,342 | -0.13(-0.39%) |
Sep 25, 2019 | 33.55 | 34.33 | 33.36 | 33.83 | 1,848,293 | +0.21(+0.63%) |
Sep 24, 2019 | 34.14 | 34.30 | 33.41 | 33.61 | 2,388,099 | -0.32(-0.93%) |
Sep 23, 2019 | 34.50 | 34.66 | 33.89 | 33.93 | 1,841,502 | -0.87(-2.49%) |
Sep 20, 2019 | 35.89 | 36.08 | 34.46 | 34.80 | 2,915,069 | -1.03(-2.88%) |
Sep 19, 2019 | 36.42 | 36.60 | 35.77 | 35.83 | 1,555,154 | -0.60(-1.66%) |
Sep 18, 2019 | 36.84 | 37.29 | 36.13 | 36.43 | 1,498,924 | -0.42(-1.13%) |
Sep 17, 2019 | 36.50 | 36.87 | 35.91 | 36.85 | 995,241 | +0.26(+0.70%) |
Sep 16, 2019 | 36.06 | 36.77 | 35.71 | 36.59 | 1,145,854 | +0.29(+0.81%) |
Sep 13, 2019 | 36.80 | 37.33 | 36.27 | 36.30 | 1,260,576 | -0.40(-1.09%) |
Sep 12, 2019 | 38.20 | 38.20 | 36.26 | 36.70 | 2,616,579 | -1.32(-3.46%) |
Sep 11, 2019 | 36.48 | 38.14 | 35.96 | 38.02 | 3,097,577 | +1.61(+4.42%) |
Sep 10, 2019 | 35.16 | 36.44 | 34.96 | 36.41 | 2,445,813 | +1.18(+3.36%) |
Sep 09, 2019 | 33.72 | 35.31 | 33.72 | 35.22 | 2,680,130 | +1.54(+4.57%) |
Sep 06, 2019 | 33.88 | 34.32 | 33.32 | 33.69 | 1,896,375 | -0.20(-0.60%) |
Sep 05, 2019 | 33.92 | 34.36 | 33.77 | 33.89 | 1,647,877 | +0.36(+1.09%) |
Sep 04, 2019 | 33.68 | 33.77 | 33.09 | 33.53 | 1,615,452 | +0.56(+1.70%) |
Sep 03, 2019 | 33.37 | 33.57 | 32.65 | 32.97 | 1,653,842 | -0.82(-2.42%) |
Aug 30, 2019 | 33.93 | 34.37 | 33.55 | 33.78 | 1,562,732 | +0.10(+0.29%) |
Aug 29, 2019 | 33.17 | 33.88 | 32.99 | 33.69 | 1,948,727 | +0.98(+2.99%) |
Aug 28, 2019 | 31.60 | 32.89 | 31.59 | 32.71 | 3,343,359 | +0.86(+2.71%) |
Aug 27, 2019 | 32.13 | 32.26 | 31.49 | 31.84 | 2,689,193 | -0.12(-0.39%) |
Aug 26, 2019 | 32.81 | 32.88 | 31.84 | 31.97 | 1,639,671 | -0.31(-0.96%) |
Aug 23, 2019 | 33.71 | 33.88 | 32.15 | 32.28 | 2,174,016 | -1.65(-4.85%) |
Aug 22, 2019 | 34.33 | 34.49 | 33.28 | 33.93 | 1,916,030 | -0.33(-0.96%) |
Aug 21, 2019 | 34.14 | 34.86 | 33.92 | 34.25 | 1,532,046 | +0.44(+1.29%) |
Aug 20, 2019 | 34.41 | 34.45 | 33.79 | 33.82 | 1,855,330 | -0.63(-1.83%) |
Aug 19, 2019 | 34.34 | 34.54 | 33.74 | 34.45 | 2,008,929 | +0.67(+1.97%) |
Aug 16, 2019 | 34.36 | 34.77 | 33.77 | 33.78 | 2,399,931 | -0.41(-1.20%) |
Aug 15, 2019 | 34.45 | 34.64 | 33.70 | 34.19 | 1,474,444 | -0.11(-0.31%) |
Aug 14, 2019 | 35.46 | 35.82 | 34.27 | 34.30 | 2,383,189 | -2.00(-5.51%) |
Aug 13, 2019 | 35.74 | 36.43 | 35.21 | 36.30 | 1,599,732 | +0.38(+1.06%) |
Aug 12, 2019 | 37.53 | 37.73 | 35.91 | 35.92 | 2,044,341 | -2.04(-5.37%) |
Aug 09, 2019 | 37.58 | 38.58 | 36.62 | 37.95 | 2,399,818 | -0.52(-1.34%) |
Aug 08, 2019 | 37.35 | 41.03 | 37.13 | 38.47 | 4,034,790 | +1.65(+4.49%) |
Aug 07, 2019 | 37.44 | 38.19 | 36.65 | 36.82 | 3,718,850 | -0.92(-2.43%) |
Aug 06, 2019 | 37.63 | 38.04 | 37.23 | 37.73 | 1,374,296 | +0.42(+1.12%) |
Aug 05, 2019 | 37.79 | 38.29 | 37.03 | 37.31 | 1,959,240 | -1.23(-3.18%) |
Aug 02, 2019 | 38.15 | 39.09 | 38.02 | 38.54 | 1,295,436 | -0.28(-0.73%) |