Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.95 | 33.16 | 32.75 | 32.95 | 1,171,859 | +0.07(+0.20%) |
Oct 30, 2019 | 32.40 | 32.89 | 32.26 | 32.89 | 758,220 | +0.50(+1.55%) |
Oct 29, 2019 | 32.12 | 32.50 | 32.05 | 32.38 | 1,004,195 | +0.30(+0.92%) |
Oct 28, 2019 | 32.30 | 32.34 | 32.09 | 32.09 | 986,883 | -0.08(-0.26%) |
Oct 25, 2019 | 32.24 | 32.26 | 31.88 | 32.17 | 1,148,571 | -0.03(-0.10%) |
Oct 24, 2019 | 31.01 | 32.60 | 31.01 | 32.20 | 1,951,980 | +1.21(+3.89%) |
Oct 23, 2019 | 30.90 | 31.05 | 30.78 | 31.00 | 726,234 | +0.16(+0.53%) |
Oct 22, 2019 | 31.05 | 31.13 | 30.73 | 30.83 | 1,002,394 | -0.22(-0.71%) |
Oct 21, 2019 | 30.82 | 31.06 | 30.68 | 31.05 | 1,568,466 | +0.34(+1.12%) |
Oct 18, 2019 | 30.79 | 30.88 | 30.40 | 30.71 | 1,956,626 | -0.12(-0.37%) |
Oct 17, 2019 | 30.45 | 30.96 | 30.38 | 30.82 | 1,920,830 | +0.37(+1.21%) |
Oct 16, 2019 | 29.99 | 30.48 | 29.86 | 30.45 | 2,096,564 | +0.49(+1.64%) |
Oct 15, 2019 | 29.81 | 30.06 | 29.80 | 29.96 | 1,531,789 | +0.07(+0.22%) |
Oct 14, 2019 | 30.09 | 30.13 | 29.67 | 29.90 | 1,586,482 | -0.10(-0.33%) |
Oct 11, 2019 | 29.42 | 30.24 | 29.35 | 30.00 | 1,736,801 | +0.67(+2.30%) |
Oct 10, 2019 | 29.86 | 29.86 | 29.30 | 29.32 | 2,179,167 | -0.49(-1.65%) |
Oct 09, 2019 | 30.21 | 30.21 | 29.80 | 29.81 | 863,825 | -0.22(-0.74%) |
Oct 08, 2019 | 30.34 | 30.41 | 29.98 | 30.04 | 728,019 | -0.47(-1.53%) |
Oct 07, 2019 | 30.64 | 30.82 | 30.49 | 30.50 | 611,509 | -0.28(-0.91%) |
Oct 04, 2019 | 30.65 | 30.85 | 30.48 | 30.78 | 755,808 | +0.16(+0.51%) |
Oct 03, 2019 | 30.18 | 30.73 | 29.99 | 30.63 | 2,170,878 | +0.44(+1.47%) |
Oct 02, 2019 | 30.02 | 30.20 | 29.90 | 30.18 | 991,707 | +0.05(+0.16%) |
Oct 01, 2019 | 30.61 | 30.77 | 30.06 | 30.13 | 1,321,925 | -0.49(-1.60%) |
Sep 30, 2019 | 30.57 | 30.84 | 30.50 | 30.62 | 1,325,571 | +0.05(+0.16%) |
Sep 27, 2019 | 30.53 | 30.70 | 30.37 | 30.57 | 1,592,056 | +0.08(+0.27%) |
Sep 26, 2019 | 30.39 | 30.67 | 30.26 | 30.49 | 857,384 | +0.24(+0.81%) |
Sep 25, 2019 | 30.22 | 30.43 | 30.02 | 30.25 | 1,495,167 | -0.07(-0.24%) |
Sep 24, 2019 | 30.27 | 30.38 | 30.07 | 30.32 | 1,652,681 | +0.19(+0.62%) |
Sep 23, 2019 | 30.24 | 30.37 | 30.01 | 30.13 | 2,148,048 | -0.36(-1.18%) |
Sep 20, 2019 | 30.31 | 30.60 | 29.99 | 30.49 | 4,092,332 | +0.33(+1.11%) |
Sep 19, 2019 | 30.05 | 30.30 | 29.52 | 30.16 | 2,484,370 | +0.64(+2.18%) |
Sep 18, 2019 | 29.39 | 29.54 | 29.08 | 29.52 | 1,074,013 | +0.25(+0.86%) |
Sep 17, 2019 | 29.50 | 29.60 | 29.03 | 29.26 | 730,168 | -0.21(-0.72%) |
Sep 16, 2019 | 29.02 | 29.51 | 28.92 | 29.47 | 639,693 | +0.49(+1.69%) |
Sep 13, 2019 | 29.34 | 29.51 | 28.87 | 28.99 | 664,931 | -0.36(-1.22%) |
Sep 12, 2019 | 29.74 | 29.74 | 28.65 | 29.34 | 903,518 | -0.19(-0.63%) |
Sep 11, 2019 | 29.11 | 29.53 | 28.99 | 29.53 | 940,832 | +0.44(+1.51%) |
Sep 10, 2019 | 28.62 | 29.09 | 28.38 | 29.09 | 738,943 | +0.41(+1.42%) |
Sep 09, 2019 | 28.45 | 28.70 | 28.20 | 28.68 | 880,174 | +0.21(+0.74%) |
Sep 06, 2019 | 28.40 | 28.51 | 28.31 | 28.47 | 960,143 | +0.11(+0.37%) |
Sep 05, 2019 | 28.68 | 28.89 | 28.22 | 28.37 | 1,182,076 | -0.28(-0.97%) |
Sep 04, 2019 | 28.38 | 28.65 | 28.32 | 28.64 | 1,548,429 | +0.40(+1.41%) |
Sep 03, 2019 | 28.24 | 28.40 | 28.11 | 28.24 | 1,509,729 | -0.02(-0.09%) |
Aug 30, 2019 | 28.06 | 28.29 | 27.95 | 28.27 | 979,169 | +0.25(+0.90%) |
Aug 29, 2019 | 27.74 | 28.07 | 27.60 | 28.02 | 525,226 | +0.47(+1.72%) |
Aug 28, 2019 | 27.46 | 27.67 | 27.34 | 27.54 | 718,331 | +0.04(+0.15%) |
Aug 27, 2019 | 27.76 | 27.84 | 27.37 | 27.50 | 2,374,218 | -0.08(-0.30%) |
Aug 26, 2019 | 27.76 | 27.76 | 27.28 | 27.58 | 863,420 | +0.05(+0.18%) |
Aug 23, 2019 | 28.07 | 28.20 | 27.48 | 27.54 | 1,347,908 | -0.64(-2.28%) |
Aug 22, 2019 | 27.92 | 28.22 | 27.86 | 28.18 | 1,412,954 | +0.27(+0.96%) |
Aug 21, 2019 | 28.11 | 28.22 | 27.81 | 27.91 | 793,649 | -0.13(-0.46%) |
Aug 20, 2019 | 28.12 | 28.38 | 28.02 | 28.04 | 1,095,630 | -0.11(-0.38%) |
Aug 19, 2019 | 28.42 | 28.42 | 28.12 | 28.15 | 696,940 | -0.04(-0.14%) |
Aug 16, 2019 | 27.88 | 28.43 | 27.83 | 28.19 | 2,348,681 | +0.35(+1.26%) |
Aug 15, 2019 | 27.67 | 27.97 | 27.58 | 27.84 | 1,672,561 | +0.15(+0.56%) |
Aug 14, 2019 | 27.72 | 27.92 | 27.52 | 27.68 | 2,242,139 | -0.29(-1.02%) |
Aug 13, 2019 | 27.67 | 28.01 | 27.45 | 27.97 | 1,735,641 | +0.33(+1.21%) |
Aug 12, 2019 | 27.57 | 27.67 | 27.26 | 27.63 | 1,571,102 | -0.08(-0.29%) |
Aug 09, 2019 | 27.97 | 28.03 | 27.33 | 27.72 | 1,620,902 | -0.33(-1.19%) |
Aug 08, 2019 | 27.52 | 28.08 | 27.35 | 28.05 | 1,969,906 | +0.57(+2.08%) |
Aug 07, 2019 | 27.17 | 27.69 | 26.93 | 27.48 | 1,606,464 | +0.15(+0.57%) |
Aug 06, 2019 | 27.27 | 27.49 | 26.96 | 27.32 | 1,506,411 | +0.15(+0.57%) |
Aug 05, 2019 | 27.56 | 27.70 | 26.79 | 27.17 | 1,748,238 | -0.68(-2.46%) |
Aug 02, 2019 | 28.06 | 28.19 | 27.81 | 27.85 | 1,299,299 | -0.31(-1.10%) |