Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.02 | 33.34 | 32.24 | 32.73 | 2,266,945 | -0.25(-0.77%) |
Oct 30, 2019 | 33.20 | 33.27 | 32.53 | 32.99 | 1,500,217 | -0.27(-0.82%) |
Oct 29, 2019 | 33.31 | 33.46 | 32.77 | 33.26 | 1,218,773 | -0.41(-1.22%) |
Oct 28, 2019 | 33.42 | 33.72 | 33.31 | 33.67 | 1,215,265 | +0.38(+1.13%) |
Oct 25, 2019 | 32.92 | 33.67 | 32.80 | 33.29 | 1,313,306 | +0.36(+1.09%) |
Oct 24, 2019 | 33.53 | 33.69 | 32.43 | 32.93 | 2,050,323 | -0.57(-1.70%) |
Oct 23, 2019 | 33.02 | 33.59 | 32.84 | 33.50 | 2,606,332 | +0.53(+1.59%) |
Oct 22, 2019 | 32.43 | 33.27 | 32.15 | 32.98 | 2,019,115 | +0.46(+1.43%) |
Oct 21, 2019 | 32.40 | 32.88 | 32.35 | 32.51 | 1,561,803 | +0.37(+1.14%) |
Oct 18, 2019 | 31.76 | 32.28 | 31.55 | 32.14 | 2,074,939 | +0.44(+1.38%) |
Oct 17, 2019 | 31.83 | 31.99 | 31.26 | 31.71 | 1,845,306 | -0.10(-0.30%) |
Oct 16, 2019 | 31.81 | 32.60 | 31.71 | 31.80 | 2,750,913 | +0.05(+0.17%) |
Oct 15, 2019 | 31.79 | 32.06 | 31.51 | 31.75 | 1,665,404 | +0.19(+0.61%) |
Oct 14, 2019 | 31.78 | 31.93 | 31.53 | 31.56 | 1,789,011 | -0.47(-1.48%) |
Oct 11, 2019 | 31.51 | 32.28 | 31.39 | 32.03 | 3,659,172 | +1.02(+3.28%) |
Oct 10, 2019 | 30.03 | 31.15 | 29.96 | 31.02 | 4,086,582 | +1.23(+4.15%) |
Oct 09, 2019 | 29.72 | 29.88 | 29.51 | 29.78 | 3,067,926 | +0.38(+1.28%) |
Oct 08, 2019 | 29.30 | 29.78 | 29.30 | 29.40 | 3,418,427 | -0.39(-1.29%) |
Oct 07, 2019 | 29.75 | 30.17 | 29.63 | 29.79 | 2,849,905 | -0.05(-0.18%) |
Oct 04, 2019 | 29.41 | 29.90 | 29.14 | 29.84 | 3,001,663 | +0.53(+1.79%) |
Oct 03, 2019 | 29.57 | 29.60 | 28.76 | 29.32 | 3,009,462 | -0.40(-1.36%) |
Oct 02, 2019 | 30.21 | 30.22 | 29.34 | 29.72 | 2,971,056 | -0.81(-2.67%) |
Oct 01, 2019 | 32.19 | 32.28 | 30.45 | 30.53 | 2,705,967 | -1.39(-4.36%) |
Sep 30, 2019 | 31.95 | 32.22 | 31.73 | 31.93 | 2,542,901 | -0.03(-0.08%) |
Sep 27, 2019 | 32.06 | 32.18 | 31.71 | 31.95 | 1,494,152 | +0.13(+0.41%) |
Sep 26, 2019 | 31.95 | 32.06 | 31.47 | 31.82 | 1,826,283 | -0.06(-0.19%) |
Sep 25, 2019 | 31.51 | 31.95 | 31.19 | 31.88 | 2,035,289 | +0.45(+1.42%) |
Sep 24, 2019 | 31.98 | 31.98 | 31.28 | 31.44 | 2,503,507 | -0.24(-0.75%) |
Sep 23, 2019 | 31.20 | 31.79 | 31.01 | 31.67 | 2,743,716 | +0.22(+0.70%) |
Sep 20, 2019 | 31.54 | 31.89 | 31.16 | 31.45 | 5,130,947 | +0.02(+0.06%) |
Sep 19, 2019 | 32.30 | 32.44 | 31.39 | 31.44 | 2,988,127 | -0.80(-2.47%) |
Sep 18, 2019 | 32.43 | 32.75 | 32.12 | 32.23 | 2,800,554 | -0.39(-1.18%) |
Sep 17, 2019 | 32.97 | 32.97 | 32.21 | 32.62 | 2,752,817 | -0.60(-1.79%) |
Sep 16, 2019 | 33.88 | 34.12 | 33.03 | 33.21 | 3,453,539 | -1.02(-2.99%) |
Sep 13, 2019 | 34.03 | 34.76 | 33.83 | 34.24 | 3,345,431 | +0.57(+1.69%) |
Sep 12, 2019 | 34.11 | 34.16 | 33.29 | 33.67 | 2,776,253 | -0.56(-1.64%) |
Sep 11, 2019 | 33.17 | 34.26 | 32.81 | 34.23 | 3,977,074 | +1.07(+3.22%) |
Sep 10, 2019 | 31.58 | 33.27 | 31.58 | 33.16 | 3,620,688 | +1.67(+5.31%) |
Sep 09, 2019 | 31.31 | 31.89 | 31.01 | 31.49 | 2,389,376 | +0.73(+2.36%) |
Sep 06, 2019 | 30.66 | 31.06 | 30.44 | 30.76 | 2,168,559 | +0.17(+0.54%) |
Sep 05, 2019 | 30.27 | 30.74 | 30.18 | 30.59 | 2,723,679 | +0.82(+2.77%) |
Sep 04, 2019 | 29.34 | 29.89 | 29.11 | 29.77 | 1,967,335 | +0.86(+2.97%) |
Sep 03, 2019 | 29.59 | 29.65 | 28.81 | 28.91 | 2,367,816 | -1.02(-3.42%) |
Aug 30, 2019 | 30.20 | 30.54 | 29.91 | 29.94 | 2,127,686 | +0.06(+0.21%) |
Aug 29, 2019 | 29.59 | 30.23 | 29.59 | 29.88 | 1,861,145 | +0.55(+1.88%) |
Aug 28, 2019 | 28.12 | 29.38 | 27.98 | 29.32 | 2,831,509 | +1.02(+3.62%) |
Aug 27, 2019 | 29.01 | 29.26 | 28.19 | 28.30 | 1,914,120 | -0.50(-1.73%) |
Aug 26, 2019 | 28.73 | 29.06 | 28.41 | 28.80 | 2,083,559 | +0.47(+1.67%) |
Aug 23, 2019 | 29.25 | 29.33 | 28.20 | 28.33 | 3,248,728 | -1.13(-3.84%) |
Aug 22, 2019 | 29.54 | 29.70 | 29.25 | 29.46 | 1,664,010 | +0.05(+0.18%) |
Aug 21, 2019 | 29.48 | 29.58 | 29.22 | 29.40 | 1,391,618 | +0.28(+0.96%) |
Aug 20, 2019 | 29.51 | 29.83 | 29.05 | 29.12 | 1,839,070 | -0.64(-2.15%) |
Aug 19, 2019 | 29.75 | 30.09 | 29.58 | 29.76 | 2,062,322 | +0.55(+1.89%) |
Aug 16, 2019 | 28.64 | 29.65 | 28.58 | 29.21 | 3,334,927 | +0.66(+2.30%) |
Aug 15, 2019 | 29.12 | 29.41 | 28.36 | 28.55 | 4,131,457 | -0.56(-1.93%) |
Aug 14, 2019 | 29.73 | 30.23 | 29.09 | 29.11 | 4,268,791 | -1.23(-4.07%) |
Aug 13, 2019 | 29.12 | 30.67 | 28.81 | 30.35 | 2,207,371 | +1.25(+4.30%) |
Aug 12, 2019 | 29.82 | 29.88 | 29.07 | 29.10 | 1,876,991 | -0.96(-3.20%) |
Aug 09, 2019 | 30.38 | 30.38 | 29.82 | 30.06 | 1,953,689 | -0.44(-1.44%) |
Aug 08, 2019 | 30.31 | 30.64 | 30.19 | 30.50 | 2,593,568 | +0.42(+1.41%) |
Aug 07, 2019 | 29.68 | 30.07 | 29.38 | 30.07 | 2,447,368 | -0.03(-0.09%) |
Aug 06, 2019 | 30.64 | 30.77 | 29.86 | 30.10 | 2,293,456 | -0.30(-1.00%) |
Aug 05, 2019 | 31.23 | 31.29 | 30.00 | 30.40 | 3,434,607 | -1.45(-4.56%) |
Aug 02, 2019 | 31.91 | 32.37 | 31.27 | 31.85 | 2,005,029 | -0.35(-1.10%) |