Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.97 | 32.12 | 31.39 | 31.81 | 6,359,979 | -0.31(-0.96%) |
Oct 30, 2019 | 32.58 | 32.63 | 31.87 | 32.12 | 4,746,875 | -0.39(-1.20%) |
Oct 29, 2019 | 32.23 | 32.61 | 32.19 | 32.51 | 6,030,422 | -0.09(-0.27%) |
Oct 28, 2019 | 33.09 | 33.23 | 32.47 | 32.60 | 4,547,953 | -0.31(-0.94%) |
Oct 25, 2019 | 32.84 | 33.07 | 32.78 | 32.91 | 4,944,064 | +0.00(+0.00%) |
Oct 24, 2019 | 33.08 | 33.19 | 32.62 | 32.91 | 4,821,675 | -0.23(-0.69%) |
Oct 23, 2019 | 32.69 | 33.26 | 32.40 | 33.14 | 6,305,027 | +0.26(+0.79%) |
Oct 22, 2019 | 32.40 | 33.11 | 32.18 | 32.88 | 5,572,268 | +0.51(+1.56%) |
Oct 21, 2019 | 31.76 | 32.52 | 31.66 | 32.37 | 7,036,210 | +0.84(+2.68%) |
Oct 18, 2019 | 31.68 | 31.81 | 31.51 | 31.53 | 4,349,970 | -0.17(-0.53%) |
Oct 17, 2019 | 31.28 | 31.95 | 31.28 | 31.69 | 5,111,754 | +0.36(+1.15%) |
Oct 16, 2019 | 31.42 | 31.57 | 31.15 | 31.33 | 5,803,337 | -0.17(-0.53%) |
Oct 15, 2019 | 31.36 | 31.78 | 31.17 | 31.50 | 6,763,258 | +0.33(+1.07%) |
Oct 14, 2019 | 31.10 | 31.89 | 31.08 | 31.17 | 13,387,012 | -0.81(-2.53%) |
Oct 11, 2019 | 30.00 | 32.19 | 29.95 | 31.98 | 32,779,400 | +4.68(+17.15%) |
Oct 10, 2019 | 26.96 | 27.41 | 26.96 | 27.29 | 6,593,893 | +0.33(+1.21%) |
Oct 09, 2019 | 27.03 | 27.19 | 26.79 | 26.97 | 4,061,355 | +0.04(+0.16%) |
Oct 08, 2019 | 26.90 | 27.34 | 26.52 | 26.92 | 5,594,777 | -0.38(-1.39%) |
Oct 07, 2019 | 27.64 | 27.69 | 27.19 | 27.30 | 5,782,624 | -0.66(-2.36%) |
Oct 04, 2019 | 27.46 | 28.02 | 27.36 | 27.96 | 4,128,238 | +0.68(+2.48%) |
Oct 03, 2019 | 27.20 | 27.30 | 26.73 | 27.29 | 4,793,989 | +0.04(+0.16%) |
Oct 02, 2019 | 27.16 | 27.38 | 26.88 | 27.24 | 5,321,504 | -0.18(-0.67%) |
Oct 01, 2019 | 29.04 | 29.18 | 27.26 | 27.43 | 7,360,244 | -1.32(-4.59%) |
Sep 30, 2019 | 28.43 | 28.90 | 28.43 | 28.75 | 3,849,740 | +0.39(+1.37%) |
Sep 27, 2019 | 28.37 | 28.41 | 28.05 | 28.36 | 5,352,253 | +0.21(+0.75%) |
Sep 26, 2019 | 28.17 | 28.27 | 28.01 | 28.15 | 3,791,854 | -0.10(-0.34%) |
Sep 25, 2019 | 27.93 | 28.39 | 27.89 | 28.24 | 3,605,270 | +0.35(+1.26%) |
Sep 24, 2019 | 28.63 | 28.72 | 27.70 | 27.89 | 5,670,088 | -0.51(-1.80%) |
Sep 23, 2019 | 28.04 | 28.52 | 27.89 | 28.40 | 3,835,856 | +0.37(+1.32%) |
Sep 20, 2019 | 28.52 | 28.71 | 28.02 | 28.03 | 6,206,450 | -0.48(-1.67%) |
Sep 19, 2019 | 28.84 | 28.96 | 28.47 | 28.51 | 3,840,267 | -0.41(-1.43%) |
Sep 18, 2019 | 29.44 | 29.44 | 28.52 | 28.92 | 5,790,166 | -0.62(-2.09%) |
Sep 17, 2019 | 29.42 | 29.57 | 28.84 | 29.54 | 3,743,399 | +0.10(+0.33%) |
Sep 16, 2019 | 29.39 | 29.72 | 29.21 | 29.44 | 3,783,069 | -0.16(-0.53%) |
Sep 13, 2019 | 29.71 | 30.00 | 29.55 | 29.60 | 4,340,992 | +0.01(+0.03%) |
Sep 12, 2019 | 29.48 | 29.91 | 29.25 | 29.59 | 4,494,763 | +0.11(+0.39%) |
Sep 11, 2019 | 28.91 | 29.48 | 28.68 | 29.48 | 5,152,425 | +0.62(+2.17%) |
Sep 10, 2019 | 27.97 | 28.87 | 27.81 | 28.85 | 5,509,441 | +0.63(+2.25%) |
Sep 09, 2019 | 27.91 | 28.46 | 27.84 | 28.22 | 5,323,318 | +0.45(+1.62%) |
Sep 06, 2019 | 27.52 | 28.05 | 27.44 | 27.77 | 4,552,950 | +0.44(+1.61%) |
Sep 05, 2019 | 26.67 | 27.66 | 26.67 | 27.33 | 4,714,298 | +0.97(+3.67%) |
Sep 04, 2019 | 26.41 | 26.63 | 26.30 | 26.36 | 2,490,190 | +0.21(+0.81%) |
Sep 03, 2019 | 26.67 | 26.85 | 25.97 | 26.15 | 5,611,840 | -0.79(-2.94%) |
Aug 30, 2019 | 27.09 | 27.36 | 26.83 | 26.94 | 3,483,045 | +0.07(+0.26%) |
Aug 29, 2019 | 26.65 | 27.06 | 26.41 | 26.87 | 3,208,186 | +0.59(+2.24%) |
Aug 28, 2019 | 26.01 | 26.33 | 25.75 | 26.28 | 3,901,805 | +0.15(+0.57%) |
Aug 27, 2019 | 26.37 | 26.38 | 25.90 | 26.13 | 4,537,054 | -0.03(-0.10%) |
Aug 26, 2019 | 26.46 | 26.52 | 25.91 | 26.16 | 2,509,900 | +0.06(+0.24%) |
Aug 23, 2019 | 26.89 | 27.03 | 25.90 | 26.10 | 4,690,126 | -0.94(-3.48%) |
Aug 22, 2019 | 27.27 | 27.29 | 26.87 | 27.04 | 2,256,610 | -0.04(-0.13%) |
Aug 21, 2019 | 27.10 | 27.29 | 26.99 | 27.07 | 2,043,623 | +0.26(+0.95%) |
Aug 20, 2019 | 26.96 | 27.14 | 26.76 | 26.82 | 5,586,479 | -0.16(-0.59%) |
Aug 19, 2019 | 26.74 | 27.04 | 26.64 | 26.98 | 2,953,788 | +0.60(+2.27%) |
Aug 16, 2019 | 25.97 | 26.43 | 25.79 | 26.38 | 3,554,758 | +0.62(+2.39%) |
Aug 15, 2019 | 25.77 | 25.94 | 25.57 | 25.76 | 4,198,147 | +0.11(+0.41%) |
Aug 14, 2019 | 26.05 | 26.11 | 25.53 | 25.66 | 3,814,113 | -0.70(-2.67%) |
Aug 13, 2019 | 25.90 | 27.21 | 25.70 | 26.36 | 7,432,698 | +0.50(+1.94%) |
Aug 12, 2019 | 25.97 | 26.09 | 25.73 | 25.86 | 5,159,749 | -0.31(-1.18%) |
Aug 09, 2019 | 26.13 | 26.28 | 25.77 | 26.17 | 3,500,660 | +0.00(+0.00%) |
Aug 08, 2019 | 25.85 | 26.28 | 25.85 | 26.17 | 7,001,162 | +0.42(+1.64%) |
Aug 07, 2019 | 25.30 | 25.94 | 24.97 | 25.75 | 6,327,699 | +0.05(+0.21%) |
Aug 06, 2019 | 25.20 | 26.00 | 25.14 | 25.69 | 6,539,201 | +0.56(+2.24%) |
Aug 05, 2019 | 25.51 | 25.52 | 25.00 | 25.13 | 5,875,541 | -0.93(-3.58%) |
Aug 02, 2019 | 25.85 | 26.10 | 25.34 | 26.06 | 6,576,837 | -0.01(-0.03%) |