Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.77 | 33.59 | 32.35 | 33.14 | 6,217,556 | +0.78(+2.42%) |
Oct 30, 2019 | 32.36 | 32.44 | 31.84 | 32.35 | 3,753,291 | -0.03(-0.09%) |
Oct 29, 2019 | 32.44 | 32.61 | 32.04 | 32.38 | 3,412,110 | -0.39(-1.18%) |
Oct 28, 2019 | 32.81 | 33.09 | 32.72 | 32.77 | 2,382,232 | +0.15(+0.47%) |
Oct 25, 2019 | 32.09 | 32.78 | 31.94 | 32.62 | 3,105,096 | +0.61(+1.92%) |
Oct 24, 2019 | 32.82 | 33.00 | 31.75 | 32.01 | 3,354,245 | -0.91(-2.77%) |
Oct 23, 2019 | 32.43 | 33.03 | 32.32 | 32.92 | 4,073,490 | +0.40(+1.24%) |
Oct 22, 2019 | 32.11 | 32.69 | 31.88 | 32.51 | 2,055,989 | +0.44(+1.37%) |
Oct 21, 2019 | 32.36 | 32.70 | 32.05 | 32.07 | 3,268,108 | +0.02(+0.05%) |
Oct 18, 2019 | 31.68 | 32.25 | 31.67 | 32.06 | 3,318,914 | +0.30(+0.93%) |
Oct 17, 2019 | 31.81 | 31.89 | 31.40 | 31.76 | 2,703,874 | -0.02(-0.05%) |
Oct 16, 2019 | 31.47 | 32.25 | 31.37 | 31.78 | 5,758,980 | +0.36(+1.13%) |
Oct 15, 2019 | 31.22 | 31.59 | 31.12 | 31.42 | 2,400,359 | +0.22(+0.71%) |
Oct 14, 2019 | 31.41 | 31.41 | 30.97 | 31.20 | 2,571,154 | -0.33(-1.03%) |
Oct 11, 2019 | 31.10 | 31.91 | 31.10 | 31.53 | 5,012,579 | +1.01(+3.31%) |
Oct 10, 2019 | 29.77 | 30.65 | 29.77 | 30.52 | 4,665,768 | +0.70(+2.34%) |
Oct 09, 2019 | 29.55 | 29.97 | 29.39 | 29.82 | 3,865,839 | +0.67(+2.29%) |
Oct 08, 2019 | 29.28 | 29.43 | 29.08 | 29.15 | 3,345,856 | -0.52(-1.76%) |
Oct 07, 2019 | 29.70 | 30.03 | 29.56 | 29.68 | 2,245,133 | -0.05(-0.15%) |
Oct 04, 2019 | 29.82 | 30.01 | 29.35 | 29.72 | 3,392,867 | -0.11(-0.36%) |
Oct 03, 2019 | 29.87 | 30.09 | 29.26 | 29.83 | 3,987,167 | -0.11(-0.35%) |
Oct 02, 2019 | 30.35 | 30.35 | 29.73 | 29.93 | 4,258,240 | -0.50(-1.65%) |
Oct 01, 2019 | 31.91 | 32.04 | 30.43 | 30.43 | 4,617,734 | -1.29(-4.07%) |
Sep 30, 2019 | 31.60 | 31.84 | 31.57 | 31.72 | 3,379,898 | +0.12(+0.38%) |
Sep 27, 2019 | 31.60 | 31.76 | 31.33 | 31.60 | 2,453,099 | +0.26(+0.82%) |
Sep 26, 2019 | 31.41 | 31.50 | 31.01 | 31.34 | 1,854,879 | -0.03(-0.10%) |
Sep 25, 2019 | 30.93 | 31.47 | 30.90 | 31.38 | 3,733,940 | +0.52(+1.70%) |
Sep 24, 2019 | 31.36 | 31.47 | 30.64 | 30.85 | 7,493,987 | -0.30(-0.97%) |
Sep 23, 2019 | 30.53 | 31.36 | 30.43 | 31.16 | 4,660,545 | +0.28(+0.91%) |
Sep 20, 2019 | 30.95 | 31.47 | 30.67 | 30.87 | 6,211,644 | -0.05(-0.15%) |
Sep 19, 2019 | 31.33 | 31.43 | 30.84 | 30.92 | 4,782,422 | -0.33(-1.04%) |
Sep 18, 2019 | 31.63 | 31.70 | 31.03 | 31.25 | 5,590,248 | -0.44(-1.39%) |
Sep 17, 2019 | 31.59 | 31.92 | 30.94 | 31.69 | 4,612,997 | -0.54(-1.67%) |
Sep 16, 2019 | 32.10 | 32.35 | 31.80 | 32.23 | 5,230,334 | -0.23(-0.70%) |
Sep 13, 2019 | 32.29 | 32.97 | 32.22 | 32.45 | 5,760,281 | +0.34(+1.06%) |
Sep 12, 2019 | 31.80 | 32.38 | 31.38 | 32.11 | 5,348,226 | +0.37(+1.17%) |
Sep 11, 2019 | 31.17 | 31.75 | 30.81 | 31.74 | 4,441,741 | +0.46(+1.48%) |
Sep 10, 2019 | 30.56 | 31.28 | 30.56 | 31.28 | 7,960,748 | +0.81(+2.66%) |
Sep 09, 2019 | 30.27 | 31.14 | 30.16 | 30.46 | 7,057,672 | +0.55(+1.85%) |
Sep 06, 2019 | 30.01 | 30.03 | 29.71 | 29.91 | 2,643,979 | +0.05(+0.15%) |
Sep 05, 2019 | 29.55 | 29.97 | 29.55 | 29.87 | 9,442,547 | +0.54(+1.84%) |
Sep 04, 2019 | 29.33 | 29.51 | 28.97 | 29.33 | 3,260,351 | +0.46(+1.58%) |
Sep 03, 2019 | 29.21 | 29.26 | 28.80 | 28.87 | 5,652,320 | -0.79(-2.66%) |
Aug 30, 2019 | 29.62 | 29.87 | 29.44 | 29.66 | 5,002,429 | +0.36(+1.24%) |
Aug 29, 2019 | 28.70 | 29.30 | 28.67 | 29.30 | 3,823,575 | +0.93(+3.29%) |
Aug 28, 2019 | 27.74 | 28.62 | 27.65 | 28.36 | 2,792,873 | +0.49(+1.77%) |
Aug 27, 2019 | 28.71 | 28.87 | 27.74 | 27.87 | 5,305,421 | -0.77(-2.70%) |
Aug 26, 2019 | 28.62 | 28.93 | 28.39 | 28.64 | 3,073,931 | +0.25(+0.88%) |
Aug 23, 2019 | 29.40 | 29.43 | 28.26 | 28.39 | 5,131,088 | -1.08(-3.68%) |
Aug 22, 2019 | 29.71 | 29.85 | 29.29 | 29.48 | 1,997,553 | -0.12(-0.41%) |
Aug 21, 2019 | 29.56 | 29.76 | 29.52 | 29.60 | 3,822,736 | +0.27(+0.91%) |
Aug 20, 2019 | 29.77 | 29.85 | 29.30 | 29.33 | 2,590,299 | -0.49(-1.65%) |
Aug 19, 2019 | 29.91 | 29.98 | 29.64 | 29.83 | 3,904,142 | +0.25(+0.85%) |
Aug 16, 2019 | 29.56 | 29.90 | 29.15 | 29.58 | 3,428,063 | +0.27(+0.93%) |
Aug 15, 2019 | 29.49 | 29.72 | 28.93 | 29.30 | 4,729,966 | -0.02(-0.05%) |
Aug 14, 2019 | 29.59 | 29.85 | 29.07 | 29.32 | 6,252,887 | -0.68(-2.28%) |
Aug 13, 2019 | 28.78 | 30.35 | 28.63 | 30.00 | 5,475,948 | +1.13(+3.92%) |
Aug 12, 2019 | 29.70 | 29.84 | 28.85 | 28.87 | 3,717,233 | -0.98(-3.29%) |
Aug 09, 2019 | 30.58 | 30.59 | 29.67 | 29.85 | 4,797,489 | -0.82(-2.69%) |
Aug 08, 2019 | 30.20 | 30.76 | 30.13 | 30.68 | 3,647,367 | +0.58(+1.92%) |
Aug 07, 2019 | 29.59 | 30.13 | 29.31 | 30.10 | 4,757,758 | +0.16(+0.53%) |
Aug 06, 2019 | 30.38 | 30.53 | 29.74 | 29.94 | 6,628,988 | -0.17(-0.57%) |
Aug 05, 2019 | 31.12 | 31.28 | 29.89 | 30.11 | 7,579,251 | -1.45(-4.60%) |
Aug 02, 2019 | 31.83 | 32.00 | 31.14 | 31.57 | 5,192,752 | -0.43(-1.36%) |