Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.89 | 34.38 | 33.76 | 34.35 | 6,199,609 | +0.60(+1.77%) |
Oct 30, 2019 | 33.51 | 33.98 | 33.27 | 33.76 | 5,763,067 | +0.17(+0.52%) |
Oct 29, 2019 | 33.21 | 33.95 | 33.10 | 33.58 | 5,262,480 | -0.01(-0.03%) |
Oct 28, 2019 | 33.56 | 33.68 | 33.31 | 33.59 | 4,934,357 | -0.29(-0.84%) |
Oct 25, 2019 | 34.24 | 34.40 | 33.72 | 33.88 | 5,748,711 | +0.07(+0.20%) |
Oct 24, 2019 | 33.38 | 33.95 | 33.25 | 33.81 | 5,394,393 | +0.62(+1.88%) |
Oct 23, 2019 | 33.20 | 33.63 | 32.89 | 33.19 | 6,291,103 | +0.50(+1.53%) |
Oct 22, 2019 | 32.83 | 33.23 | 32.61 | 32.68 | 6,979,923 | -0.14(-0.42%) |
Oct 21, 2019 | 33.42 | 33.42 | 32.61 | 32.82 | 5,189,229 | -0.41(-1.25%) |
Oct 18, 2019 | 33.11 | 33.38 | 32.93 | 33.24 | 5,338,601 | +0.11(+0.34%) |
Oct 17, 2019 | 32.69 | 33.54 | 32.56 | 33.12 | 5,637,531 | +0.41(+1.27%) |
Oct 16, 2019 | 32.73 | 32.74 | 32.22 | 32.71 | 6,170,894 | +0.12(+0.37%) |
Oct 15, 2019 | 32.60 | 32.93 | 32.55 | 32.59 | 5,765,733 | -0.27(-0.82%) |
Oct 14, 2019 | 32.48 | 32.94 | 32.38 | 32.86 | 5,007,424 | +0.33(+1.01%) |
Oct 11, 2019 | 33.20 | 33.43 | 32.47 | 32.53 | 10,986,809 | -1.14(-3.39%) |
Oct 10, 2019 | 33.63 | 33.75 | 33.05 | 33.67 | 6,078,719 | +0.14(+0.41%) |
Oct 09, 2019 | 33.57 | 33.82 | 33.34 | 33.53 | 5,782,702 | -0.12(-0.36%) |
Oct 08, 2019 | 33.49 | 33.70 | 33.16 | 33.65 | 6,994,843 | +0.57(+1.72%) |
Oct 07, 2019 | 32.82 | 33.25 | 32.67 | 33.08 | 5,160,858 | -0.04(-0.13%) |
Oct 04, 2019 | 32.75 | 33.34 | 32.52 | 33.12 | 5,891,313 | +0.16(+0.50%) |
Oct 03, 2019 | 32.99 | 33.52 | 32.81 | 32.96 | 6,434,133 | +0.22(+0.66%) |
Oct 02, 2019 | 32.96 | 33.12 | 32.41 | 32.74 | 8,370,500 | +0.27(+0.83%) |
Oct 01, 2019 | 32.47 | 33.05 | 32.40 | 32.48 | 8,705,682 | -0.31(-0.95%) |
Sep 30, 2019 | 32.67 | 33.17 | 32.38 | 32.79 | 9,409,440 | -0.41(-1.25%) |
Sep 27, 2019 | 33.46 | 33.54 | 33.12 | 33.20 | 11,261,951 | -0.84(-2.46%) |
Sep 26, 2019 | 34.23 | 34.46 | 33.84 | 34.04 | 7,252,110 | -0.17(-0.51%) |
Sep 25, 2019 | 34.67 | 34.76 | 33.82 | 34.21 | 6,905,723 | -0.62(-1.79%) |
Sep 24, 2019 | 34.11 | 35.15 | 34.03 | 34.84 | 8,289,013 | +0.38(+1.10%) |
Sep 23, 2019 | 34.41 | 34.72 | 34.19 | 34.46 | 7,515,440 | +0.01(+0.02%) |
Sep 20, 2019 | 34.15 | 34.50 | 33.98 | 34.45 | 9,675,405 | +0.39(+1.14%) |
Sep 19, 2019 | 34.05 | 34.22 | 33.82 | 34.06 | 4,716,496 | +0.29(+0.87%) |
Sep 18, 2019 | 34.18 | 34.40 | 33.11 | 33.76 | 8,702,199 | -0.48(-1.39%) |
Sep 17, 2019 | 33.38 | 34.73 | 33.31 | 34.24 | 12,226,806 | +0.97(+2.91%) |
Sep 16, 2019 | 33.76 | 33.89 | 32.93 | 33.27 | 10,894,806 | -0.12(-0.36%) |
Sep 13, 2019 | 33.51 | 33.73 | 33.02 | 33.39 | 11,303,586 | -0.03(-0.10%) |
Sep 12, 2019 | 34.34 | 34.74 | 33.39 | 33.43 | 10,196,817 | -0.05(-0.16%) |
Sep 11, 2019 | 33.23 | 34.14 | 33.12 | 33.48 | 8,916,563 | +0.61(+1.84%) |
Sep 10, 2019 | 32.53 | 33.24 | 32.35 | 32.87 | 7,867,437 | +0.09(+0.26%) |
Sep 09, 2019 | 33.80 | 34.24 | 32.52 | 32.79 | 10,370,268 | -0.52(-1.55%) |
Sep 06, 2019 | 33.98 | 34.10 | 33.27 | 33.30 | 8,343,726 | -0.59(-1.73%) |
Sep 05, 2019 | 35.11 | 35.15 | 33.56 | 33.89 | 11,780,220 | -1.45(-4.10%) |
Sep 04, 2019 | 34.91 | 35.37 | 34.68 | 35.34 | 5,422,155 | +0.54(+1.56%) |
Sep 03, 2019 | 34.47 | 35.26 | 34.46 | 34.79 | 8,973,304 | +0.43(+1.25%) |
Aug 30, 2019 | 34.42 | 34.70 | 34.14 | 34.36 | 8,221,842 | -0.19(-0.55%) |
Aug 29, 2019 | 35.29 | 35.29 | 34.27 | 34.55 | 8,071,474 | -0.65(-1.86%) |
Aug 28, 2019 | 35.29 | 35.52 | 34.86 | 35.21 | 8,719,074 | +0.10(+0.29%) |
Aug 27, 2019 | 34.12 | 35.31 | 34.08 | 35.10 | 10,516,877 | +1.12(+3.30%) |
Aug 26, 2019 | 34.07 | 34.38 | 33.78 | 33.99 | 6,498,246 | +0.13(+0.38%) |
Aug 23, 2019 | 33.45 | 34.20 | 33.18 | 33.86 | 12,026,487 | +0.70(+2.10%) |
Aug 22, 2019 | 33.11 | 33.39 | 32.99 | 33.16 | 4,848,148 | -0.03(-0.10%) |
Aug 21, 2019 | 33.02 | 33.29 | 32.91 | 33.19 | 5,602,233 | -0.03(-0.10%) |
Aug 20, 2019 | 32.96 | 33.44 | 32.90 | 33.23 | 10,269,584 | +0.38(+1.15%) |
Aug 19, 2019 | 32.76 | 33.16 | 32.60 | 32.85 | 5,922,388 | -0.39(-1.17%) |
Aug 16, 2019 | 32.87 | 33.30 | 32.82 | 33.24 | 7,809,641 | +0.05(+0.16%) |
Aug 15, 2019 | 32.57 | 33.33 | 32.50 | 33.18 | 7,293,574 | +0.47(+1.45%) |
Aug 14, 2019 | 33.25 | 33.80 | 32.70 | 32.71 | 13,878,067 | +0.27(+0.82%) |
Aug 13, 2019 | 33.69 | 33.69 | 32.11 | 32.44 | 11,884,745 | -0.69(-2.08%) |
Aug 12, 2019 | 33.89 | 33.99 | 32.85 | 33.13 | 6,981,765 | -0.49(-1.46%) |
Aug 09, 2019 | 33.80 | 34.03 | 33.56 | 33.62 | 7,157,735 | -0.22(-0.66%) |
Aug 08, 2019 | 33.62 | 33.99 | 33.43 | 33.85 | 10,076,788 | -0.05(-0.15%) |
Aug 07, 2019 | 33.43 | 34.41 | 33.40 | 33.90 | 18,351,618 | +1.17(+3.58%) |
Aug 06, 2019 | 32.12 | 32.80 | 31.91 | 32.73 | 9,151,568 | +0.49(+1.52%) |
Aug 05, 2019 | 32.66 | 32.96 | 32.09 | 32.24 | 12,310,375 | +0.44(+1.38%) |
Aug 02, 2019 | 31.73 | 32.09 | 31.58 | 31.80 | 6,828,415 | -0.21(-0.65%) |