Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.60 | 37.76 | 37.48 | 37.58 | 5,054,810 | +0.13(+0.35%) |
Oct 30, 2019 | 37.15 | 37.62 | 36.85 | 37.45 | 7,443,075 | +0.86(+2.35%) |
Oct 29, 2019 | 36.37 | 36.76 | 36.23 | 36.59 | 3,868,574 | +0.16(+0.43%) |
Oct 28, 2019 | 36.39 | 36.69 | 36.39 | 36.44 | 4,701,612 | +0.48(+1.32%) |
Oct 25, 2019 | 35.91 | 36.07 | 35.70 | 35.96 | 3,603,022 | -0.16(-0.45%) |
Oct 24, 2019 | 35.98 | 36.19 | 35.95 | 36.12 | 4,372,321 | +0.62(+1.73%) |
Oct 23, 2019 | 35.37 | 35.54 | 35.25 | 35.51 | 4,064,522 | +0.62(+1.76%) |
Oct 22, 2019 | 35.16 | 35.36 | 34.88 | 34.89 | 3,550,005 | -0.07(-0.19%) |
Oct 21, 2019 | 34.96 | 35.03 | 34.84 | 34.96 | 2,353,409 | +0.06(+0.16%) |
Oct 18, 2019 | 34.89 | 34.99 | 34.77 | 34.90 | 1,740,276 | +0.05(+0.14%) |
Oct 17, 2019 | 34.98 | 35.03 | 34.82 | 34.85 | 1,983,873 | +0.16(+0.45%) |
Oct 16, 2019 | 34.84 | 34.88 | 34.36 | 34.70 | 3,382,471 | +0.01(+0.02%) |
Oct 15, 2019 | 34.33 | 34.73 | 34.29 | 34.69 | 2,826,796 | +0.08(+0.24%) |
Oct 14, 2019 | 34.79 | 34.94 | 34.60 | 34.61 | 1,737,576 | -0.01(-0.02%) |
Oct 11, 2019 | 34.59 | 34.90 | 34.55 | 34.61 | 3,633,975 | -0.06(-0.17%) |
Oct 10, 2019 | 34.55 | 34.74 | 34.51 | 34.67 | 3,227,340 | +0.14(+0.40%) |
Oct 09, 2019 | 34.47 | 34.61 | 34.38 | 34.53 | 1,929,905 | +0.16(+0.48%) |
Oct 08, 2019 | 34.52 | 34.58 | 34.30 | 34.37 | 2,359,906 | -0.26(-0.76%) |
Oct 07, 2019 | 34.54 | 34.78 | 34.50 | 34.63 | 1,808,422 | +0.17(+0.50%) |
Oct 04, 2019 | 34.19 | 34.50 | 34.12 | 34.46 | 1,978,756 | +0.44(+1.30%) |
Oct 03, 2019 | 33.77 | 34.05 | 33.62 | 34.01 | 2,458,161 | +0.21(+0.63%) |
Oct 02, 2019 | 33.96 | 34.10 | 33.51 | 33.80 | 3,604,108 | -0.92(-2.65%) |
Oct 01, 2019 | 34.88 | 34.90 | 34.58 | 34.72 | 2,219,293 | -0.30(-0.87%) |
Sep 30, 2019 | 35.25 | 35.46 | 35.02 | 35.02 | 4,489,807 | +0.28(+0.80%) |
Sep 27, 2019 | 34.79 | 34.89 | 34.59 | 34.74 | 2,892,581 | +0.25(+0.71%) |
Sep 26, 2019 | 34.65 | 34.99 | 34.49 | 34.50 | 3,635,762 | +0.52(+1.52%) |
Sep 25, 2019 | 34.14 | 34.20 | 33.98 | 33.98 | 2,525,411 | -0.54(-1.57%) |
Sep 24, 2019 | 34.57 | 34.83 | 34.47 | 34.52 | 3,108,419 | +0.12(+0.36%) |
Sep 23, 2019 | 34.47 | 34.50 | 34.34 | 34.40 | 4,092,047 | +0.24(+0.70%) |
Sep 20, 2019 | 34.24 | 34.34 | 33.96 | 34.16 | 3,552,694 | +0.25(+0.75%) |
Sep 19, 2019 | 33.88 | 34.10 | 33.80 | 33.91 | 2,487,857 | +0.21(+0.63%) |
Sep 18, 2019 | 33.66 | 33.83 | 33.57 | 33.69 | 1,453,176 | -0.03(-0.10%) |
Sep 17, 2019 | 33.60 | 33.81 | 33.54 | 33.73 | 1,615,101 | +0.41(+1.23%) |
Sep 16, 2019 | 33.41 | 33.48 | 33.19 | 33.32 | 2,047,837 | -0.24(-0.71%) |
Sep 13, 2019 | 33.53 | 33.73 | 33.46 | 33.55 | 2,314,601 | -0.11(-0.34%) |
Sep 12, 2019 | 33.47 | 33.79 | 33.46 | 33.67 | 2,082,968 | +0.17(+0.51%) |
Sep 11, 2019 | 33.11 | 33.51 | 33.09 | 33.50 | 3,403,711 | -0.06(-0.17%) |
Sep 10, 2019 | 33.05 | 33.57 | 32.99 | 33.55 | 3,593,738 | -0.48(-1.42%) |
Sep 09, 2019 | 34.15 | 34.17 | 33.79 | 34.04 | 2,667,619 | -0.50(-1.45%) |
Sep 06, 2019 | 34.52 | 34.63 | 34.50 | 34.54 | 1,607,206 | -0.01(-0.02%) |
Sep 05, 2019 | 34.64 | 34.68 | 34.39 | 34.55 | 2,681,949 | -0.23(-0.66%) |
Sep 04, 2019 | 34.81 | 34.87 | 34.68 | 34.78 | 2,430,377 | -0.03(-0.09%) |
Sep 03, 2019 | 34.31 | 34.83 | 34.27 | 34.81 | 4,226,981 | +0.69(+2.02%) |
Aug 30, 2019 | 34.31 | 34.38 | 33.99 | 34.12 | 2,543,088 | -0.11(-0.34%) |
Aug 29, 2019 | 34.25 | 34.27 | 34.12 | 34.24 | 3,204,427 | +0.34(+0.99%) |
Aug 28, 2019 | 33.86 | 34.01 | 33.76 | 33.90 | 2,137,555 | +0.04(+0.12%) |
Aug 27, 2019 | 34.01 | 34.05 | 33.85 | 33.86 | 1,930,008 | -0.02(-0.07%) |
Aug 26, 2019 | 33.85 | 33.94 | 33.67 | 33.88 | 2,196,582 | +0.08(+0.24%) |
Aug 23, 2019 | 33.99 | 34.24 | 33.70 | 33.80 | 4,113,370 | +0.17(+0.51%) |
Aug 22, 2019 | 33.50 | 33.72 | 33.48 | 33.63 | 2,680,969 | +0.24(+0.71%) |
Aug 21, 2019 | 33.37 | 33.55 | 33.30 | 33.39 | 2,355,067 | +0.35(+1.07%) |
Aug 20, 2019 | 33.20 | 33.27 | 33.03 | 33.04 | 1,862,759 | -0.09(-0.27%) |
Aug 19, 2019 | 33.09 | 33.21 | 33.01 | 33.13 | 2,094,486 | +0.15(+0.45%) |
Aug 16, 2019 | 33.00 | 33.14 | 32.95 | 32.98 | 1,665,942 | +0.19(+0.58%) |
Aug 15, 2019 | 32.73 | 32.87 | 32.61 | 32.79 | 2,421,464 | +0.23(+0.71%) |
Aug 14, 2019 | 32.87 | 33.00 | 32.56 | 32.56 | 3,095,865 | -0.80(-2.39%) |
Aug 13, 2019 | 33.31 | 33.52 | 33.18 | 33.36 | 6,319,194 | +0.33(+0.99%) |
Aug 12, 2019 | 33.14 | 33.23 | 32.91 | 33.03 | 1,545,774 | -0.18(-0.54%) |
Aug 09, 2019 | 33.37 | 33.39 | 33.06 | 33.21 | 1,876,150 | -0.02(-0.07%) |
Aug 08, 2019 | 32.99 | 33.36 | 32.91 | 33.23 | 2,049,167 | +0.37(+1.14%) |
Aug 07, 2019 | 32.68 | 32.95 | 32.46 | 32.86 | 3,866,532 | +0.16(+0.50%) |
Aug 06, 2019 | 32.68 | 32.92 | 32.52 | 32.70 | 3,099,922 | -0.04(-0.12%) |
Aug 05, 2019 | 32.93 | 33.02 | 32.52 | 32.74 | 2,984,741 | -0.56(-1.68%) |
Aug 02, 2019 | 33.53 | 33.62 | 33.16 | 33.30 | 2,859,907 | -0.35(-1.04%) |