Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.43 | 33.08 | 32.12 | 32.99 | 6,427,351 | +0.67(+2.07%) |
Oct 30, 2019 | 31.62 | 32.36 | 31.46 | 32.32 | 4,031,486 | +0.78(+2.47%) |
Oct 29, 2019 | 31.29 | 31.66 | 30.89 | 31.54 | 2,370,449 | +0.16(+0.51%) |
Oct 28, 2019 | 31.11 | 31.78 | 30.98 | 31.38 | 2,828,513 | +0.56(+1.82%) |
Oct 25, 2019 | 30.36 | 31.14 | 30.24 | 30.82 | 3,331,500 | +0.22(+0.72%) |
Oct 24, 2019 | 30.37 | 30.78 | 29.83 | 30.60 | 3,176,640 | +0.31(+1.02%) |
Oct 23, 2019 | 30.34 | 31.07 | 30.15 | 30.29 | 3,010,253 | -0.38(-1.24%) |
Oct 22, 2019 | 30.40 | 30.94 | 30.34 | 30.67 | 3,563,217 | +0.39(+1.29%) |
Oct 21, 2019 | 29.59 | 30.79 | 29.51 | 30.28 | 3,211,246 | +0.90(+3.06%) |
Oct 18, 2019 | 30.42 | 30.88 | 29.36 | 29.38 | 5,004,900 | -1.04(-3.42%) |
Oct 17, 2019 | 31.20 | 31.32 | 30.32 | 30.42 | 2,572,645 | -0.42(-1.36%) |
Oct 16, 2019 | 30.77 | 30.99 | 30.42 | 30.84 | 3,673,254 | -0.02(-0.06%) |
Oct 15, 2019 | 30.72 | 31.43 | 30.51 | 30.86 | 2,167,998 | +0.32(+1.05%) |
Oct 14, 2019 | 30.73 | 31.11 | 30.45 | 30.54 | 2,371,923 | -0.04(-0.13%) |
Oct 11, 2019 | 30.47 | 31.37 | 30.20 | 30.58 | 5,362,000 | +1.20(+4.08%) |
Oct 10, 2019 | 29.01 | 29.63 | 29.00 | 29.38 | 5,550,877 | +0.35(+1.21%) |
Oct 09, 2019 | 29.31 | 29.45 | 28.83 | 29.03 | 3,567,701 | +0.18(+0.62%) |
Oct 08, 2019 | 29.51 | 29.55 | 28.58 | 28.85 | 6,249,520 | -1.13(-3.77%) |
Oct 07, 2019 | 30.09 | 30.80 | 29.45 | 29.98 | 5,869,848 | -0.37(-1.22%) |
Oct 04, 2019 | 30.80 | 31.20 | 30.02 | 30.35 | 4,267,600 | -0.45(-1.46%) |
Oct 03, 2019 | 30.26 | 31.07 | 29.96 | 30.80 | 6,036,522 | +0.86(+2.87%) |
Oct 02, 2019 | 29.73 | 30.46 | 29.58 | 29.94 | 15,702,614 | +0.10(+0.34%) |
Oct 01, 2019 | 29.57 | 30.13 | 29.41 | 29.84 | 5,813,932 | +0.55(+1.88%) |
Sep 30, 2019 | 29.38 | 29.79 | 28.98 | 29.29 | 7,620,541 | +0.27(+0.93%) |
Sep 27, 2019 | 29.33 | 30.70 | 28.55 | 29.02 | 32,993,200 | -0.79(-2.65%) |
Sep 26, 2019 | 30.89 | 31.25 | 29.65 | 29.81 | 11,430,694 | -2.34(-7.28%) |
Sep 25, 2019 | 31.50 | 32.21 | 31.24 | 32.15 | 3,739,583 | +0.40(+1.26%) |
Sep 24, 2019 | 32.12 | 32.50 | 31.63 | 31.75 | 4,543,055 | -0.29(-0.91%) |
Sep 23, 2019 | 32.99 | 33.00 | 31.89 | 32.04 | 4,259,420 | -1.04(-3.14%) |
Sep 20, 2019 | 33.32 | 33.63 | 32.82 | 33.08 | 5,108,100 | -0.12(-0.36%) |
Sep 19, 2019 | 34.02 | 34.39 | 33.10 | 33.20 | 5,424,173 | -0.83(-2.44%) |
Sep 18, 2019 | 35.20 | 35.50 | 33.77 | 34.03 | 4,224,593 | -1.21(-3.43%) |
Sep 17, 2019 | 35.50 | 35.50 | 34.92 | 35.24 | 3,326,529 | -0.39(-1.09%) |
Sep 16, 2019 | 34.93 | 35.66 | 34.92 | 35.63 | 2,605,386 | -0.38(-1.06%) |
Sep 13, 2019 | 35.46 | 36.13 | 35.32 | 36.01 | 3,453,700 | +1.18(+3.39%) |
Sep 12, 2019 | 36.41 | 36.41 | 34.76 | 34.83 | 4,971,466 | -1.29(-3.57%) |
Sep 11, 2019 | 34.41 | 36.60 | 34.12 | 36.12 | 7,214,339 | +1.95(+5.71%) |
Sep 10, 2019 | 34.20 | 35.47 | 33.55 | 34.17 | 9,638,909 | -0.94(-2.68%) |
Sep 09, 2019 | 34.75 | 35.17 | 34.35 | 35.11 | 4,725,802 | +0.18(+0.52%) |
Sep 06, 2019 | 34.20 | 35.15 | 33.88 | 34.93 | 4,624,000 | +0.83(+2.43%) |
Sep 05, 2019 | 33.11 | 34.85 | 33.11 | 34.10 | 6,191,480 | +1.23(+3.74%) |
Sep 04, 2019 | 32.77 | 33.33 | 32.35 | 32.87 | 6,412,102 | +1.29(+4.08%) |
Sep 03, 2019 | 32.27 | 32.27 | 31.36 | 31.58 | 5,091,868 | -0.80(-2.47%) |
Aug 30, 2019 | 32.19 | 32.74 | 31.98 | 32.38 | 5,355,400 | +0.51(+1.60%) |
Aug 29, 2019 | 32.21 | 32.32 | 31.75 | 31.87 | 5,245,770 | +0.19(+0.60%) |
Aug 28, 2019 | 31.38 | 31.99 | 31.01 | 31.68 | 2,908,145 | +0.29(+0.92%) |
Aug 27, 2019 | 31.88 | 32.12 | 31.18 | 31.39 | 3,794,578 | -0.47(-1.48%) |
Aug 26, 2019 | 32.53 | 32.81 | 31.84 | 31.86 | 3,468,504 | -0.28(-0.87%) |
Aug 23, 2019 | 33.03 | 33.36 | 31.93 | 32.14 | 3,709,800 | -1.18(-3.54%) |
Aug 22, 2019 | 34.50 | 34.60 | 32.96 | 33.32 | 3,242,247 | -1.38(-3.98%) |
Aug 21, 2019 | 35.66 | 35.70 | 34.62 | 34.70 | 2,158,534 | -0.56(-1.59%) |
Aug 20, 2019 | 34.79 | 35.60 | 34.79 | 35.26 | 2,659,475 | -0.04(-0.11%) |
Aug 19, 2019 | 34.48 | 35.37 | 34.38 | 35.30 | 4,894,219 | +1.77(+5.28%) |
Aug 16, 2019 | 33.17 | 33.78 | 32.80 | 33.53 | 2,873,400 | +1.17(+3.62%) |
Aug 15, 2019 | 32.51 | 32.90 | 31.83 | 32.36 | 2,258,920 | +0.23(+0.72%) |
Aug 14, 2019 | 32.83 | 32.83 | 31.64 | 32.13 | 3,739,385 | -1.31(-3.92%) |
Aug 13, 2019 | 32.78 | 34.20 | 32.14 | 33.44 | 3,593,505 | +0.70(+2.14%) |
Aug 12, 2019 | 33.25 | 33.34 | 32.73 | 32.74 | 4,947,330 | -1.19(-3.51%) |
Aug 09, 2019 | 34.49 | 34.62 | 33.71 | 33.93 | 1,654,800 | -1.06(-3.03%) |
Aug 08, 2019 | 34.50 | 35.00 | 34.09 | 34.99 | 2,299,758 | +0.84(+2.46%) |
Aug 07, 2019 | 33.33 | 34.30 | 32.87 | 34.15 | 2,830,929 | +0.16(+0.47%) |
Aug 06, 2019 | 34.15 | 34.77 | 33.92 | 33.99 | 3,558,971 | +0.49(+1.46%) |
Aug 05, 2019 | 34.67 | 35.01 | 32.72 | 33.50 | 8,965,353 | -2.94(-8.07%) |
Aug 02, 2019 | 36.91 | 37.05 | 35.85 | 36.44 | 3,562,600 | -0.85(-2.28%) |