Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.78 | 33.60 | 32.37 | 33.15 | 6,214,921 | +0.78(+2.42%) |
Oct 30, 2019 | 32.38 | 32.45 | 31.85 | 32.37 | 3,751,701 | -0.03(-0.09%) |
Oct 29, 2019 | 32.45 | 32.63 | 32.06 | 32.40 | 3,410,664 | -0.39(-1.18%) |
Oct 28, 2019 | 32.82 | 33.10 | 32.74 | 32.78 | 2,381,222 | +0.15(+0.46%) |
Oct 25, 2019 | 32.10 | 32.79 | 31.96 | 32.63 | 3,103,781 | +0.61(+1.92%) |
Oct 24, 2019 | 32.83 | 33.01 | 31.76 | 32.02 | 3,352,824 | -0.91(-2.77%) |
Oct 23, 2019 | 32.44 | 33.05 | 32.33 | 32.93 | 4,071,764 | +0.40(+1.24%) |
Oct 22, 2019 | 32.12 | 32.71 | 31.90 | 32.53 | 2,055,118 | +0.44(+1.37%) |
Oct 21, 2019 | 32.38 | 32.72 | 32.06 | 32.09 | 3,266,723 | +0.02(+0.05%) |
Oct 18, 2019 | 31.69 | 32.26 | 31.68 | 32.07 | 3,317,508 | +0.30(+0.93%) |
Oct 17, 2019 | 31.82 | 31.90 | 31.41 | 31.78 | 2,702,728 | -0.02(-0.05%) |
Oct 16, 2019 | 31.49 | 32.26 | 31.38 | 31.79 | 5,756,539 | +0.36(+1.13%) |
Oct 15, 2019 | 31.23 | 31.60 | 31.13 | 31.43 | 2,399,342 | +0.22(+0.71%) |
Oct 14, 2019 | 31.43 | 31.43 | 30.98 | 31.21 | 2,570,065 | -0.33(-1.03%) |
Oct 11, 2019 | 31.12 | 31.92 | 31.12 | 31.54 | 5,010,455 | +1.01(+3.31%) |
Oct 10, 2019 | 29.79 | 30.66 | 29.79 | 30.53 | 4,663,791 | +0.70(+2.34%) |
Oct 09, 2019 | 29.56 | 29.98 | 29.40 | 29.83 | 3,864,201 | +0.67(+2.29%) |
Oct 08, 2019 | 29.29 | 29.45 | 29.09 | 29.16 | 3,344,438 | -0.52(-1.76%) |
Oct 07, 2019 | 29.71 | 30.04 | 29.57 | 29.69 | 2,244,182 | -0.05(-0.15%) |
Oct 04, 2019 | 29.83 | 30.03 | 29.36 | 29.73 | 3,391,429 | -0.11(-0.36%) |
Oct 03, 2019 | 29.89 | 30.11 | 29.27 | 29.84 | 3,985,477 | -0.11(-0.35%) |
Oct 02, 2019 | 30.36 | 30.36 | 29.74 | 29.95 | 4,256,436 | -0.50(-1.65%) |
Oct 01, 2019 | 31.93 | 32.06 | 30.45 | 30.45 | 4,615,778 | -1.29(-4.06%) |
Sep 30, 2019 | 31.62 | 31.85 | 31.59 | 31.74 | 3,378,466 | +0.12(+0.38%) |
Sep 27, 2019 | 31.61 | 31.78 | 31.34 | 31.62 | 2,452,059 | +0.26(+0.82%) |
Sep 26, 2019 | 31.43 | 31.52 | 31.02 | 31.36 | 1,854,093 | -0.03(-0.10%) |
Sep 25, 2019 | 30.94 | 31.48 | 30.91 | 31.39 | 3,732,357 | +0.52(+1.70%) |
Sep 24, 2019 | 31.37 | 31.49 | 30.65 | 30.86 | 7,490,812 | -0.30(-0.97%) |
Sep 23, 2019 | 30.54 | 31.37 | 30.44 | 31.17 | 4,658,570 | +0.28(+0.91%) |
Sep 20, 2019 | 30.96 | 31.49 | 30.68 | 30.89 | 6,209,012 | -0.05(-0.15%) |
Sep 19, 2019 | 31.34 | 31.44 | 30.85 | 30.93 | 4,780,396 | -0.33(-1.04%) |
Sep 18, 2019 | 31.64 | 31.71 | 31.05 | 31.26 | 5,587,880 | -0.44(-1.39%) |
Sep 17, 2019 | 31.60 | 31.94 | 30.96 | 31.70 | 4,611,042 | -0.54(-1.67%) |
Sep 16, 2019 | 32.12 | 32.36 | 31.81 | 32.24 | 5,228,118 | -0.23(-0.70%) |
Sep 13, 2019 | 32.30 | 32.98 | 32.23 | 32.47 | 5,757,840 | +0.34(+1.06%) |
Sep 12, 2019 | 31.81 | 32.39 | 31.39 | 32.12 | 5,345,960 | +0.37(+1.17%) |
Sep 11, 2019 | 31.18 | 31.77 | 30.83 | 31.75 | 4,439,859 | +0.46(+1.48%) |
Sep 10, 2019 | 30.58 | 31.30 | 30.57 | 31.29 | 7,957,375 | +0.81(+2.66%) |
Sep 09, 2019 | 30.28 | 31.15 | 30.17 | 30.48 | 7,054,682 | +0.55(+1.85%) |
Sep 06, 2019 | 30.02 | 30.04 | 29.72 | 29.92 | 2,642,858 | +0.05(+0.15%) |
Sep 05, 2019 | 29.56 | 29.98 | 29.56 | 29.88 | 9,438,546 | +0.54(+1.84%) |
Sep 04, 2019 | 29.35 | 29.52 | 28.98 | 29.34 | 3,258,970 | +0.46(+1.58%) |
Sep 03, 2019 | 29.22 | 29.27 | 28.81 | 28.88 | 5,649,925 | -0.79(-2.66%) |
Aug 30, 2019 | 29.64 | 29.89 | 29.45 | 29.67 | 5,000,309 | +0.36(+1.24%) |
Aug 29, 2019 | 28.71 | 29.32 | 28.69 | 29.31 | 3,821,955 | +0.93(+3.29%) |
Aug 28, 2019 | 27.75 | 28.63 | 27.66 | 28.38 | 2,791,690 | +0.49(+1.77%) |
Aug 27, 2019 | 28.72 | 28.88 | 27.75 | 27.88 | 5,303,173 | -0.77(-2.70%) |
Aug 26, 2019 | 28.63 | 28.94 | 28.41 | 28.66 | 3,072,628 | +0.25(+0.88%) |
Aug 23, 2019 | 29.41 | 29.45 | 28.27 | 28.41 | 5,128,914 | -1.09(-3.68%) |
Aug 22, 2019 | 29.73 | 29.86 | 29.30 | 29.49 | 1,996,707 | -0.12(-0.41%) |
Aug 21, 2019 | 29.57 | 29.77 | 29.54 | 29.61 | 3,821,116 | +0.27(+0.91%) |
Aug 20, 2019 | 29.79 | 29.86 | 29.32 | 29.35 | 2,589,201 | -0.49(-1.65%) |
Aug 19, 2019 | 29.92 | 29.99 | 29.65 | 29.84 | 3,902,488 | +0.25(+0.85%) |
Aug 16, 2019 | 29.57 | 29.92 | 29.16 | 29.59 | 3,426,611 | +0.27(+0.93%) |
Aug 15, 2019 | 29.50 | 29.73 | 28.94 | 29.32 | 4,727,962 | -0.02(-0.05%) |
Aug 14, 2019 | 29.60 | 29.86 | 29.08 | 29.33 | 6,250,238 | -0.68(-2.28%) |
Aug 13, 2019 | 28.79 | 30.36 | 28.64 | 30.02 | 5,473,628 | +1.13(+3.92%) |
Aug 12, 2019 | 29.71 | 29.86 | 28.86 | 28.88 | 3,715,659 | -0.98(-3.29%) |
Aug 09, 2019 | 30.59 | 30.61 | 29.69 | 29.87 | 4,795,456 | -0.82(-2.69%) |
Aug 08, 2019 | 30.22 | 30.78 | 30.14 | 30.69 | 3,645,822 | +0.58(+1.92%) |
Aug 07, 2019 | 29.60 | 30.14 | 29.33 | 30.11 | 4,755,743 | +0.16(+0.53%) |
Aug 06, 2019 | 30.40 | 30.54 | 29.75 | 29.96 | 6,626,180 | -0.17(-0.57%) |
Aug 05, 2019 | 31.13 | 31.29 | 29.90 | 30.13 | 7,576,041 | -1.45(-4.60%) |
Aug 02, 2019 | 31.84 | 32.01 | 31.15 | 31.58 | 5,190,552 | -0.43(-1.36%) |