Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.14 | 33.96 | 32.71 | 33.50 | 6,149,251 | +0.79(+2.41%) |
Oct 30, 2019 | 32.72 | 32.80 | 32.19 | 32.71 | 3,712,059 | -0.03(-0.09%) |
Oct 29, 2019 | 32.80 | 32.97 | 32.40 | 32.74 | 3,374,626 | -0.39(-1.18%) |
Oct 28, 2019 | 33.17 | 33.46 | 33.09 | 33.14 | 2,356,061 | +0.15(+0.47%) |
Oct 25, 2019 | 32.44 | 33.14 | 32.30 | 32.98 | 3,070,985 | +0.62(+1.92%) |
Oct 24, 2019 | 33.18 | 33.37 | 32.10 | 32.36 | 3,317,396 | -0.92(-2.77%) |
Oct 23, 2019 | 32.79 | 33.40 | 32.67 | 33.28 | 4,028,740 | +0.41(+1.24%) |
Oct 22, 2019 | 32.47 | 33.05 | 32.24 | 32.87 | 2,033,402 | +0.44(+1.37%) |
Oct 21, 2019 | 32.72 | 33.07 | 32.40 | 32.43 | 3,232,205 | +0.02(+0.05%) |
Oct 18, 2019 | 32.03 | 32.61 | 32.02 | 32.41 | 3,282,453 | +0.30(+0.93%) |
Oct 17, 2019 | 32.16 | 32.25 | 31.75 | 32.12 | 2,674,170 | -0.02(-0.05%) |
Oct 16, 2019 | 31.82 | 32.61 | 31.72 | 32.13 | 5,695,713 | +0.36(+1.13%) |
Oct 15, 2019 | 31.56 | 31.94 | 31.47 | 31.77 | 2,373,989 | +0.22(+0.71%) |
Oct 14, 2019 | 31.76 | 31.76 | 31.31 | 31.55 | 2,542,908 | -0.33(-1.03%) |
Oct 11, 2019 | 31.45 | 32.26 | 31.45 | 31.88 | 4,957,512 | +1.02(+3.31%) |
Oct 10, 2019 | 30.11 | 30.99 | 30.11 | 30.86 | 4,614,511 | +0.71(+2.34%) |
Oct 09, 2019 | 29.88 | 30.30 | 29.71 | 30.15 | 3,823,370 | +0.67(+2.29%) |
Oct 08, 2019 | 29.61 | 29.76 | 29.40 | 29.48 | 3,309,099 | -0.53(-1.76%) |
Oct 07, 2019 | 30.03 | 30.36 | 29.89 | 30.01 | 2,220,469 | -0.05(-0.15%) |
Oct 04, 2019 | 30.15 | 30.35 | 29.67 | 30.05 | 3,355,594 | -0.11(-0.36%) |
Oct 03, 2019 | 30.21 | 30.43 | 29.58 | 30.16 | 3,943,365 | -0.11(-0.35%) |
Oct 02, 2019 | 30.69 | 30.69 | 30.06 | 30.27 | 4,211,460 | -0.51(-1.65%) |
Oct 01, 2019 | 32.27 | 32.40 | 30.77 | 30.77 | 4,567,005 | -1.30(-4.06%) |
Sep 30, 2019 | 31.95 | 32.19 | 31.92 | 32.08 | 3,342,767 | +0.12(+0.38%) |
Sep 27, 2019 | 31.95 | 32.12 | 31.68 | 31.95 | 2,426,150 | +0.26(+0.82%) |
Sep 26, 2019 | 31.76 | 31.85 | 31.36 | 31.69 | 1,834,502 | -0.03(-0.10%) |
Sep 25, 2019 | 31.27 | 31.82 | 31.24 | 31.72 | 3,692,920 | +0.53(+1.70%) |
Sep 24, 2019 | 31.71 | 31.82 | 30.98 | 31.19 | 7,411,660 | -0.31(-0.97%) |
Sep 23, 2019 | 30.86 | 31.71 | 30.77 | 31.50 | 4,609,346 | +0.28(+0.91%) |
Sep 20, 2019 | 31.29 | 31.82 | 31.01 | 31.22 | 6,143,404 | -0.05(-0.15%) |
Sep 19, 2019 | 31.68 | 31.78 | 31.18 | 31.26 | 4,729,884 | -0.33(-1.04%) |
Sep 18, 2019 | 31.98 | 32.05 | 31.38 | 31.59 | 5,528,835 | -0.44(-1.39%) |
Sep 17, 2019 | 31.94 | 32.28 | 31.29 | 32.04 | 4,562,319 | -0.54(-1.67%) |
Sep 16, 2019 | 32.46 | 32.71 | 32.15 | 32.58 | 5,172,875 | -0.23(-0.70%) |
Sep 13, 2019 | 32.64 | 33.33 | 32.58 | 32.81 | 5,697,000 | +0.35(+1.06%) |
Sep 12, 2019 | 32.15 | 32.74 | 31.72 | 32.47 | 5,289,472 | +0.38(+1.17%) |
Sep 11, 2019 | 31.52 | 32.11 | 31.16 | 32.09 | 4,392,945 | +0.47(+1.48%) |
Sep 10, 2019 | 30.90 | 31.63 | 30.90 | 31.62 | 7,873,294 | +0.82(+2.66%) |
Sep 09, 2019 | 30.60 | 31.48 | 30.50 | 30.80 | 6,980,138 | +0.56(+1.85%) |
Sep 06, 2019 | 30.34 | 30.36 | 30.04 | 30.24 | 2,614,933 | +0.05(+0.15%) |
Sep 05, 2019 | 29.88 | 30.30 | 29.88 | 30.20 | 9,338,814 | +0.54(+1.84%) |
Sep 04, 2019 | 29.66 | 29.84 | 29.29 | 29.65 | 3,224,534 | +0.46(+1.58%) |
Sep 03, 2019 | 29.53 | 29.58 | 29.12 | 29.19 | 5,590,225 | -0.80(-2.66%) |
Aug 30, 2019 | 29.95 | 30.21 | 29.77 | 29.99 | 4,947,473 | +0.37(+1.24%) |
Aug 29, 2019 | 29.02 | 29.63 | 28.99 | 29.62 | 3,781,571 | +0.94(+3.29%) |
Aug 28, 2019 | 28.05 | 28.94 | 27.96 | 28.68 | 2,762,191 | +0.50(+1.77%) |
Aug 27, 2019 | 29.03 | 29.19 | 28.05 | 28.18 | 5,247,137 | -0.78(-2.70%) |
Aug 26, 2019 | 28.94 | 29.25 | 28.71 | 28.96 | 3,040,161 | +0.25(+0.88%) |
Aug 23, 2019 | 29.72 | 29.76 | 28.57 | 28.71 | 5,074,720 | -1.10(-3.68%) |
Aug 22, 2019 | 30.04 | 30.18 | 29.61 | 29.81 | 1,975,608 | -0.12(-0.41%) |
Aug 21, 2019 | 29.89 | 30.09 | 29.85 | 29.93 | 3,780,740 | +0.27(+0.90%) |
Aug 20, 2019 | 30.11 | 30.18 | 29.63 | 29.66 | 2,561,843 | -0.50(-1.65%) |
Aug 19, 2019 | 30.24 | 30.31 | 29.97 | 30.16 | 3,861,252 | +0.25(+0.85%) |
Aug 16, 2019 | 29.89 | 30.24 | 29.48 | 29.91 | 3,390,404 | +0.28(+0.93%) |
Aug 15, 2019 | 29.81 | 30.05 | 29.25 | 29.63 | 4,678,004 | -0.02(-0.05%) |
Aug 14, 2019 | 29.91 | 30.18 | 29.39 | 29.65 | 6,184,195 | -0.69(-2.28%) |
Aug 13, 2019 | 29.10 | 30.68 | 28.95 | 30.34 | 5,415,790 | +1.14(+3.92%) |
Aug 12, 2019 | 30.02 | 30.18 | 29.17 | 29.19 | 3,676,397 | -0.99(-3.29%) |
Aug 09, 2019 | 30.92 | 30.93 | 30.00 | 30.18 | 4,744,785 | -0.83(-2.69%) |
Aug 08, 2019 | 30.54 | 31.10 | 30.46 | 31.02 | 3,607,298 | +0.58(+1.92%) |
Aug 07, 2019 | 29.92 | 30.46 | 29.64 | 30.43 | 4,705,491 | +0.16(+0.53%) |
Aug 06, 2019 | 30.72 | 30.87 | 30.07 | 30.27 | 6,556,164 | -0.17(-0.57%) |
Aug 05, 2019 | 31.46 | 31.62 | 30.22 | 30.45 | 7,495,988 | -1.47(-4.60%) |
Aug 02, 2019 | 32.18 | 32.35 | 31.49 | 31.92 | 5,135,706 | -0.44(-1.36%) |