Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.44 | 35.58 | 34.21 | 35.26 | 2,496,686 | +0.14(+0.39%) |
Oct 30, 2019 | 35.38 | 35.70 | 34.86 | 35.12 | 2,493,151 | -0.19(-0.53%) |
Oct 29, 2019 | 35.12 | 35.80 | 35.12 | 35.31 | 1,196,281 | -0.03(-0.07%) |
Oct 28, 2019 | 35.46 | 35.69 | 34.26 | 35.34 | 3,107,651 | +0.03(+0.10%) |
Oct 25, 2019 | 35.24 | 35.58 | 34.94 | 35.30 | 1,212,323 | +0.04(+0.12%) |
Oct 24, 2019 | 35.37 | 36.03 | 34.99 | 35.26 | 3,029,614 | -0.10(-0.29%) |
Oct 23, 2019 | 34.16 | 35.48 | 34.16 | 35.36 | 2,886,656 | +1.25(+3.67%) |
Oct 22, 2019 | 34.37 | 34.64 | 34.08 | 34.11 | 1,048,740 | -0.13(-0.38%) |
Oct 21, 2019 | 34.34 | 34.57 | 34.03 | 34.24 | 2,367,833 | +0.00(+0.00%) |
Oct 18, 2019 | 34.20 | 34.38 | 33.96 | 34.24 | 1,148,467 | -0.05(-0.15%) |
Oct 17, 2019 | 33.94 | 34.43 | 33.81 | 34.29 | 1,258,508 | +0.50(+1.47%) |
Oct 16, 2019 | 33.75 | 33.85 | 33.18 | 33.79 | 1,329,868 | +0.04(+0.13%) |
Oct 15, 2019 | 33.30 | 33.88 | 33.26 | 33.75 | 1,656,781 | +0.63(+1.89%) |
Oct 14, 2019 | 33.07 | 33.32 | 32.77 | 33.13 | 6,360,462 | -0.04(-0.13%) |
Oct 11, 2019 | 33.84 | 34.13 | 33.16 | 33.17 | 1,932,362 | -0.18(-0.54%) |
Oct 10, 2019 | 33.07 | 33.44 | 33.01 | 33.35 | 1,156,558 | +0.21(+0.62%) |
Oct 09, 2019 | 32.65 | 33.32 | 31.87 | 33.14 | 1,459,382 | +0.72(+2.22%) |
Oct 08, 2019 | 32.31 | 32.90 | 32.02 | 32.42 | 2,749,830 | -0.12(-0.37%) |
Oct 07, 2019 | 32.12 | 32.86 | 31.87 | 32.54 | 2,788,638 | +0.34(+1.06%) |
Oct 04, 2019 | 31.68 | 32.66 | 31.68 | 32.20 | 3,278,117 | +0.61(+1.93%) |
Oct 03, 2019 | 30.53 | 32.28 | 30.47 | 31.59 | 4,068,152 | +1.00(+3.28%) |
Oct 02, 2019 | 31.50 | 31.69 | 29.98 | 30.59 | 3,833,650 | -1.17(-3.69%) |
Oct 01, 2019 | 32.71 | 32.89 | 31.68 | 31.76 | 1,981,310 | -0.63(-1.96%) |
Sep 30, 2019 | 33.31 | 33.36 | 32.38 | 32.40 | 2,483,737 | -0.91(-2.73%) |
Sep 27, 2019 | 34.85 | 35.03 | 32.96 | 33.31 | 3,772,035 | -1.43(-4.12%) |
Sep 26, 2019 | 34.52 | 34.81 | 34.32 | 34.74 | 1,741,238 | +0.16(+0.47%) |
Sep 25, 2019 | 34.19 | 34.79 | 33.87 | 34.57 | 2,164,744 | +0.14(+0.40%) |
Sep 24, 2019 | 34.39 | 35.16 | 34.18 | 34.44 | 6,205,242 | +0.06(+0.17%) |
Sep 23, 2019 | 34.08 | 34.46 | 33.74 | 34.38 | 4,999,131 | +0.06(+0.17%) |
Sep 20, 2019 | 34.99 | 35.34 | 34.06 | 34.32 | 7,999,231 | -0.70(-2.01%) |
Sep 19, 2019 | 34.87 | 35.18 | 34.80 | 35.02 | 6,420,383 | +0.15(+0.44%) |
Sep 18, 2019 | 34.69 | 35.19 | 34.29 | 34.86 | 5,705,248 | +0.06(+0.17%) |
Sep 17, 2019 | 34.68 | 35.13 | 34.55 | 34.80 | 2,178,193 | +0.06(+0.17%) |
Sep 16, 2019 | 34.21 | 34.94 | 33.91 | 34.74 | 3,223,737 | +0.33(+0.95%) |
Sep 13, 2019 | 34.99 | 35.00 | 34.26 | 34.42 | 2,645,047 | -0.34(-0.99%) |
Sep 12, 2019 | 35.00 | 35.56 | 34.44 | 34.76 | 3,877,915 | +0.24(+0.69%) |
Sep 11, 2019 | 34.09 | 34.71 | 33.97 | 34.52 | 4,623,803 | +0.49(+1.43%) |
Sep 10, 2019 | 34.95 | 35.80 | 33.77 | 34.03 | 3,944,941 | -1.05(-3.00%) |
Sep 09, 2019 | 34.94 | 35.16 | 34.35 | 35.09 | 5,216,158 | +0.24(+0.69%) |
Sep 06, 2019 | 35.08 | 35.10 | 34.24 | 34.85 | 7,578,974 | -0.23(-0.66%) |
Sep 05, 2019 | 34.68 | 35.39 | 33.84 | 35.08 | 16,219,450 | +1.79(+5.38%) |
Sep 04, 2019 | 32.14 | 33.49 | 32.08 | 33.29 | 4,339,431 | +1.68(+5.31%) |
Sep 03, 2019 | 32.05 | 32.25 | 30.76 | 31.61 | 2,362,386 | -0.71(-2.20%) |
Aug 30, 2019 | 32.39 | 32.65 | 31.89 | 32.32 | 1,035,581 | +0.25(+0.77%) |
Aug 29, 2019 | 31.99 | 32.63 | 31.90 | 32.07 | 1,596,059 | +0.28(+0.89%) |
Aug 28, 2019 | 31.25 | 31.95 | 31.08 | 31.79 | 1,667,668 | +0.44(+1.39%) |
Aug 27, 2019 | 31.23 | 31.83 | 31.15 | 31.35 | 2,524,907 | +0.27(+0.85%) |
Aug 26, 2019 | 31.14 | 31.26 | 30.54 | 31.09 | 2,188,817 | +0.46(+1.51%) |
Aug 23, 2019 | 31.23 | 31.45 | 30.48 | 30.62 | 2,434,102 | -0.69(-2.22%) |
Aug 22, 2019 | 30.67 | 31.90 | 30.63 | 31.32 | 3,968,819 | +0.87(+2.84%) |
Aug 21, 2019 | 30.07 | 30.68 | 29.88 | 30.45 | 2,619,875 | +0.64(+2.15%) |
Aug 20, 2019 | 28.89 | 29.99 | 28.70 | 29.81 | 3,596,126 | +0.98(+3.39%) |
Aug 19, 2019 | 28.27 | 29.54 | 28.26 | 28.83 | 4,662,584 | +1.42(+5.19%) |
Aug 16, 2019 | 26.83 | 27.92 | 26.80 | 27.41 | 1,902,944 | +0.76(+2.86%) |
Aug 15, 2019 | 27.14 | 27.38 | 26.60 | 26.65 | 1,742,842 | -0.87(-3.14%) |
Aug 14, 2019 | 28.17 | 28.29 | 27.23 | 27.51 | 2,242,004 | -1.26(-4.38%) |
Aug 13, 2019 | 28.17 | 29.50 | 28.07 | 28.77 | 1,826,050 | +0.45(+1.57%) |
Aug 12, 2019 | 27.87 | 28.36 | 27.48 | 28.33 | 926,042 | +0.20(+0.70%) |
Aug 09, 2019 | 29.13 | 29.13 | 27.82 | 28.13 | 1,694,800 | -0.99(-3.41%) |
Aug 08, 2019 | 29.13 | 29.93 | 28.77 | 29.13 | 2,669,741 | +0.10(+0.35%) |
Aug 07, 2019 | 27.80 | 29.18 | 27.21 | 29.02 | 2,313,056 | +0.53(+1.86%) |
Aug 06, 2019 | 27.22 | 28.64 | 27.22 | 28.49 | 2,314,041 | +1.57(+5.82%) |
Aug 05, 2019 | 26.90 | 27.08 | 25.75 | 26.92 | 2,501,489 | -0.09(-0.32%) |
Aug 02, 2019 | 27.15 | 27.15 | 26.14 | 27.01 | 2,418,108 | -0.10(-0.38%) |