Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.22 | 33.54 | 32.43 | 32.92 | 2,253,666 | -0.26(-0.77%) |
Oct 30, 2019 | 33.39 | 33.46 | 32.73 | 33.18 | 1,491,429 | -0.27(-0.82%) |
Oct 29, 2019 | 33.51 | 33.65 | 32.96 | 33.45 | 1,211,634 | -0.41(-1.22%) |
Oct 28, 2019 | 33.62 | 33.92 | 33.51 | 33.87 | 1,208,146 | +0.38(+1.13%) |
Oct 25, 2019 | 33.11 | 33.87 | 32.99 | 33.49 | 1,305,612 | +0.36(+1.09%) |
Oct 24, 2019 | 33.73 | 33.88 | 32.62 | 33.13 | 2,038,313 | -0.57(-1.70%) |
Oct 23, 2019 | 33.22 | 33.79 | 33.03 | 33.70 | 2,591,064 | +0.53(+1.59%) |
Oct 22, 2019 | 32.62 | 33.46 | 32.34 | 33.17 | 2,007,287 | +0.47(+1.43%) |
Oct 21, 2019 | 32.59 | 33.08 | 32.55 | 32.70 | 1,552,654 | +0.37(+1.14%) |
Oct 18, 2019 | 31.95 | 32.47 | 31.74 | 32.33 | 2,062,784 | +0.44(+1.38%) |
Oct 17, 2019 | 32.02 | 32.18 | 31.44 | 31.89 | 1,834,496 | -0.10(-0.30%) |
Oct 16, 2019 | 32.00 | 32.79 | 31.89 | 31.99 | 2,734,798 | +0.05(+0.17%) |
Oct 15, 2019 | 31.97 | 32.25 | 31.70 | 31.94 | 1,655,648 | +0.19(+0.61%) |
Oct 14, 2019 | 31.96 | 32.12 | 31.72 | 31.74 | 1,778,531 | -0.48(-1.48%) |
Oct 11, 2019 | 31.69 | 32.48 | 31.57 | 32.22 | 3,637,737 | +1.02(+3.28%) |
Oct 10, 2019 | 30.20 | 31.33 | 30.14 | 31.20 | 4,062,643 | +1.24(+4.15%) |
Oct 09, 2019 | 29.89 | 30.06 | 29.68 | 29.96 | 3,049,955 | +0.38(+1.28%) |
Oct 08, 2019 | 29.47 | 29.96 | 29.47 | 29.58 | 3,398,402 | -0.39(-1.29%) |
Oct 07, 2019 | 29.93 | 30.35 | 29.81 | 29.96 | 2,833,210 | -0.05(-0.18%) |
Oct 04, 2019 | 29.59 | 30.08 | 29.31 | 30.02 | 2,984,079 | +0.53(+1.79%) |
Oct 03, 2019 | 29.74 | 29.77 | 28.93 | 29.49 | 2,991,833 | -0.41(-1.36%) |
Oct 02, 2019 | 30.39 | 30.40 | 29.51 | 29.89 | 2,953,652 | -0.82(-2.67%) |
Oct 01, 2019 | 32.38 | 32.48 | 30.63 | 30.71 | 2,690,116 | -1.40(-4.36%) |
Sep 30, 2019 | 32.14 | 32.41 | 31.92 | 32.11 | 2,528,005 | -0.03(-0.08%) |
Sep 27, 2019 | 32.25 | 32.37 | 31.89 | 32.14 | 1,485,399 | +0.13(+0.41%) |
Sep 26, 2019 | 32.14 | 32.25 | 31.66 | 32.01 | 1,815,585 | -0.06(-0.19%) |
Sep 25, 2019 | 31.69 | 32.14 | 31.37 | 32.07 | 2,023,367 | +0.45(+1.42%) |
Sep 24, 2019 | 32.17 | 32.17 | 31.46 | 31.62 | 2,488,842 | -0.24(-0.75%) |
Sep 23, 2019 | 31.38 | 31.98 | 31.19 | 31.86 | 2,727,643 | +0.22(+0.70%) |
Sep 20, 2019 | 31.73 | 32.08 | 31.34 | 31.64 | 5,100,891 | +0.02(+0.06%) |
Sep 19, 2019 | 32.49 | 32.63 | 31.58 | 31.62 | 2,970,622 | -0.80(-2.47%) |
Sep 18, 2019 | 32.62 | 32.95 | 32.31 | 32.42 | 2,784,149 | -0.39(-1.18%) |
Sep 17, 2019 | 33.16 | 33.16 | 32.40 | 32.81 | 2,736,692 | -0.60(-1.79%) |
Sep 16, 2019 | 34.08 | 34.32 | 33.22 | 33.41 | 3,433,309 | -1.03(-2.99%) |
Sep 13, 2019 | 34.23 | 34.96 | 34.03 | 34.44 | 3,325,834 | +0.57(+1.69%) |
Sep 12, 2019 | 34.31 | 34.36 | 33.49 | 33.87 | 2,759,990 | -0.56(-1.64%) |
Sep 11, 2019 | 33.37 | 34.46 | 33.00 | 34.43 | 3,953,776 | +1.07(+3.22%) |
Sep 10, 2019 | 31.77 | 33.46 | 31.77 | 33.36 | 3,599,479 | +1.68(+5.31%) |
Sep 09, 2019 | 31.50 | 32.08 | 31.19 | 31.67 | 2,375,380 | +0.73(+2.36%) |
Sep 06, 2019 | 30.84 | 31.24 | 30.62 | 30.94 | 2,155,856 | +0.17(+0.54%) |
Sep 05, 2019 | 30.45 | 30.92 | 30.36 | 30.77 | 2,707,724 | +0.83(+2.77%) |
Sep 04, 2019 | 29.51 | 30.07 | 29.28 | 29.95 | 1,955,811 | +0.86(+2.97%) |
Sep 03, 2019 | 29.76 | 29.82 | 28.98 | 29.08 | 2,353,946 | -1.03(-3.42%) |
Aug 30, 2019 | 30.38 | 30.72 | 30.09 | 30.11 | 2,115,222 | +0.06(+0.21%) |
Aug 29, 2019 | 29.76 | 30.40 | 29.76 | 30.05 | 1,850,242 | +0.55(+1.88%) |
Aug 28, 2019 | 28.28 | 29.55 | 28.14 | 29.50 | 2,814,923 | +1.03(+3.62%) |
Aug 27, 2019 | 29.18 | 29.44 | 28.36 | 28.47 | 1,902,907 | -0.50(-1.73%) |
Aug 26, 2019 | 28.90 | 29.23 | 28.58 | 28.97 | 2,071,353 | +0.48(+1.67%) |
Aug 23, 2019 | 29.42 | 29.51 | 28.37 | 28.49 | 3,229,697 | -1.14(-3.84%) |
Aug 22, 2019 | 29.72 | 29.88 | 29.43 | 29.63 | 1,654,262 | +0.05(+0.18%) |
Aug 21, 2019 | 29.66 | 29.75 | 29.39 | 29.58 | 1,383,466 | +0.28(+0.96%) |
Aug 20, 2019 | 29.68 | 30.01 | 29.22 | 29.29 | 1,828,297 | -0.64(-2.15%) |
Aug 19, 2019 | 29.93 | 30.26 | 29.75 | 29.94 | 2,050,241 | +0.55(+1.89%) |
Aug 16, 2019 | 28.81 | 29.82 | 28.75 | 29.38 | 3,315,391 | +0.66(+2.30%) |
Aug 15, 2019 | 29.29 | 29.59 | 28.52 | 28.72 | 4,107,256 | -0.56(-1.93%) |
Aug 14, 2019 | 29.90 | 30.41 | 29.26 | 29.29 | 4,243,785 | -1.24(-4.07%) |
Aug 13, 2019 | 29.29 | 30.85 | 28.98 | 30.53 | 2,194,441 | +1.26(+4.30%) |
Aug 12, 2019 | 29.99 | 30.05 | 29.24 | 29.27 | 1,865,995 | -0.97(-3.21%) |
Aug 09, 2019 | 30.55 | 30.55 | 30.00 | 30.24 | 1,942,245 | -0.44(-1.44%) |
Aug 08, 2019 | 30.48 | 30.82 | 30.37 | 30.68 | 2,578,376 | +0.43(+1.41%) |
Aug 07, 2019 | 29.86 | 30.25 | 29.55 | 30.25 | 2,433,032 | -0.03(-0.09%) |
Aug 06, 2019 | 30.82 | 30.95 | 30.03 | 30.28 | 2,280,021 | -0.30(-1.00%) |
Aug 05, 2019 | 31.42 | 31.48 | 30.17 | 30.58 | 3,414,488 | -1.46(-4.56%) |
Aug 02, 2019 | 32.09 | 32.56 | 31.46 | 32.04 | 1,993,284 | -0.36(-1.10%) |