Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.45 | 33.54 | 32.99 | 33.28 | 1,307,256 | -0.22(-0.67%) |
Oct 30, 2019 | 32.98 | 33.50 | 32.21 | 33.50 | 2,380,210 | +0.48(+1.44%) |
Oct 29, 2019 | 33.01 | 33.62 | 32.86 | 33.02 | 1,796,360 | -0.06(-0.17%) |
Oct 28, 2019 | 34.06 | 34.33 | 33.07 | 33.08 | 2,478,759 | -1.03(-3.01%) |
Oct 25, 2019 | 34.31 | 34.87 | 34.10 | 34.11 | 2,316,852 | -0.21(-0.60%) |
Oct 24, 2019 | 33.66 | 34.35 | 33.45 | 34.31 | 1,423,992 | +0.68(+2.02%) |
Oct 23, 2019 | 33.83 | 33.92 | 33.22 | 33.63 | 2,013,081 | -0.22(-0.66%) |
Oct 22, 2019 | 34.04 | 34.11 | 33.42 | 33.85 | 1,374,819 | +0.07(+0.19%) |
Oct 21, 2019 | 34.26 | 34.44 | 33.70 | 33.79 | 1,735,927 | -0.22(-0.66%) |
Oct 18, 2019 | 33.63 | 34.15 | 33.54 | 34.01 | 1,689,400 | +0.32(+0.94%) |
Oct 17, 2019 | 33.39 | 34.07 | 33.39 | 33.69 | 2,796,660 | +0.42(+1.26%) |
Oct 16, 2019 | 32.45 | 33.30 | 32.34 | 33.28 | 2,222,315 | +0.88(+2.71%) |
Oct 15, 2019 | 31.94 | 32.43 | 31.90 | 32.40 | 2,357,594 | +0.64(+2.03%) |
Oct 14, 2019 | 31.59 | 31.96 | 31.49 | 31.76 | 1,654,181 | +0.13(+0.41%) |
Oct 11, 2019 | 32.19 | 32.32 | 31.56 | 31.63 | 1,872,809 | -0.14(-0.44%) |
Oct 10, 2019 | 31.71 | 31.91 | 31.35 | 31.76 | 2,716,338 | +0.10(+0.32%) |
Oct 09, 2019 | 31.86 | 32.17 | 31.65 | 31.66 | 2,201,379 | +0.07(+0.21%) |
Oct 08, 2019 | 31.26 | 31.97 | 31.20 | 31.60 | 1,605,957 | +0.07(+0.21%) |
Oct 07, 2019 | 31.25 | 31.71 | 31.23 | 31.53 | 1,392,890 | +0.08(+0.27%) |
Oct 04, 2019 | 31.03 | 31.64 | 30.88 | 31.45 | 2,549,599 | +0.59(+1.90%) |
Oct 03, 2019 | 31.18 | 31.40 | 30.49 | 30.86 | 2,415,410 | -0.36(-1.16%) |
Oct 02, 2019 | 31.59 | 31.73 | 30.80 | 31.22 | 2,294,136 | -0.27(-0.86%) |
Oct 01, 2019 | 31.69 | 31.91 | 31.07 | 31.49 | 3,085,805 | -0.21(-0.65%) |
Sep 30, 2019 | 30.44 | 32.00 | 30.44 | 31.70 | 5,311,821 | +1.37(+4.52%) |
Sep 27, 2019 | 30.66 | 30.87 | 30.32 | 30.33 | 2,688,389 | -0.19(-0.61%) |
Sep 26, 2019 | 30.77 | 30.85 | 29.58 | 30.52 | 5,897,077 | +0.33(+1.08%) |
Sep 25, 2019 | 29.89 | 30.28 | 29.33 | 30.19 | 6,255,627 | +0.88(+2.99%) |
Sep 24, 2019 | 29.67 | 29.88 | 29.26 | 29.31 | 2,140,307 | -0.17(-0.57%) |
Sep 23, 2019 | 29.25 | 29.71 | 29.25 | 29.48 | 1,612,752 | +0.14(+0.48%) |
Sep 20, 2019 | 29.11 | 29.46 | 28.92 | 29.34 | 1,939,737 | +0.23(+0.80%) |
Sep 19, 2019 | 29.35 | 29.42 | 29.04 | 29.11 | 1,737,602 | -0.16(-0.54%) |
Sep 18, 2019 | 29.00 | 29.32 | 28.74 | 29.27 | 2,564,354 | +0.14(+0.48%) |
Sep 17, 2019 | 28.23 | 29.23 | 28.23 | 29.13 | 2,301,203 | +0.84(+2.97%) |
Sep 16, 2019 | 28.17 | 28.48 | 27.96 | 28.29 | 1,551,962 | +0.11(+0.40%) |
Sep 13, 2019 | 28.76 | 28.79 | 27.83 | 28.18 | 1,916,462 | -0.12(-0.43%) |
Sep 12, 2019 | 27.87 | 28.56 | 27.71 | 28.30 | 1,986,374 | +0.70(+2.53%) |
Sep 11, 2019 | 27.18 | 27.64 | 27.03 | 27.60 | 1,566,610 | +0.68(+2.53%) |
Sep 10, 2019 | 27.10 | 27.22 | 26.53 | 26.92 | 1,567,733 | -0.23(-0.86%) |
Sep 09, 2019 | 26.93 | 27.41 | 26.75 | 27.15 | 1,341,166 | +0.16(+0.59%) |
Sep 06, 2019 | 26.80 | 27.24 | 26.80 | 26.99 | 1,182,076 | +0.28(+1.05%) |
Sep 05, 2019 | 27.04 | 27.12 | 26.34 | 26.71 | 1,819,702 | -0.04(-0.14%) |
Sep 04, 2019 | 26.19 | 26.99 | 25.98 | 26.75 | 1,385,042 | +0.80(+3.09%) |
Sep 03, 2019 | 26.07 | 26.15 | 25.76 | 25.95 | 773,193 | -0.24(-0.93%) |
Aug 30, 2019 | 26.34 | 26.39 | 25.87 | 26.19 | 1,234,953 | -0.07(-0.28%) |
Aug 29, 2019 | 26.50 | 26.72 | 26.23 | 26.26 | 1,365,418 | -0.05(-0.18%) |
Aug 28, 2019 | 25.84 | 26.34 | 25.46 | 26.31 | 1,775,488 | +0.35(+1.36%) |
Aug 27, 2019 | 26.46 | 26.46 | 25.89 | 25.96 | 1,314,871 | -0.25(-0.96%) |
Aug 26, 2019 | 26.33 | 26.39 | 25.98 | 26.21 | 1,296,204 | +0.02(+0.07%) |
Aug 23, 2019 | 26.57 | 26.97 | 26.09 | 26.19 | 2,086,464 | -0.35(-1.33%) |
Aug 22, 2019 | 26.27 | 26.74 | 25.98 | 26.54 | 1,641,624 | +0.28(+1.06%) |
Aug 21, 2019 | 26.23 | 26.68 | 25.86 | 26.26 | 1,669,212 | +0.18(+0.68%) |
Aug 20, 2019 | 25.63 | 26.24 | 25.41 | 26.09 | 1,475,194 | +0.51(+2.00%) |
Aug 19, 2019 | 25.32 | 25.84 | 25.16 | 25.57 | 1,524,812 | +0.54(+2.16%) |
Aug 16, 2019 | 24.74 | 25.14 | 24.68 | 25.03 | 1,248,897 | +0.33(+1.32%) |
Aug 15, 2019 | 24.88 | 25.20 | 24.69 | 24.71 | 1,536,687 | -0.11(-0.45%) |
Aug 14, 2019 | 25.08 | 25.25 | 24.53 | 24.82 | 1,386,661 | -0.54(-2.13%) |
Aug 13, 2019 | 25.00 | 25.64 | 24.71 | 25.36 | 1,394,021 | +0.82(+3.34%) |
Aug 12, 2019 | 24.36 | 24.59 | 24.14 | 24.54 | 807,435 | +0.02(+0.08%) |
Aug 09, 2019 | 24.95 | 24.99 | 24.46 | 24.52 | 1,161,911 | -0.50(-2.01%) |
Aug 08, 2019 | 24.59 | 25.22 | 24.59 | 25.02 | 1,710,069 | +0.54(+2.21%) |
Aug 07, 2019 | 23.76 | 24.71 | 23.51 | 24.48 | 2,343,980 | +0.54(+2.26%) |
Aug 06, 2019 | 23.59 | 23.95 | 23.50 | 23.94 | 1,660,979 | +0.38(+1.62%) |
Aug 05, 2019 | 23.91 | 24.16 | 23.26 | 23.56 | 1,809,627 | -0.62(-2.58%) |
Aug 02, 2019 | 24.87 | 24.92 | 24.10 | 24.18 | 1,675,456 | -0.76(-3.06%) |