Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.14 | 33.17 | 32.58 | 33.00 | 37,164,920 | -0.50(-1.50%) |
Oct 30, 2019 | 32.80 | 33.51 | 32.56 | 33.50 | 32,442,746 | +0.49(+1.48%) |
Oct 29, 2019 | 33.20 | 33.35 | 32.98 | 33.01 | 21,710,642 | -0.38(-1.13%) |
Oct 28, 2019 | 33.31 | 33.53 | 33.24 | 33.39 | 24,824,622 | +0.34(+1.03%) |
Oct 25, 2019 | 32.88 | 33.21 | 32.80 | 33.05 | 35,184,408 | +0.40(+1.22%) |
Oct 24, 2019 | 33.11 | 33.12 | 32.55 | 32.65 | 25,446,880 | -0.24(-0.74%) |
Oct 23, 2019 | 32.39 | 32.96 | 32.34 | 32.89 | 43,935,108 | +0.45(+1.39%) |
Oct 22, 2019 | 31.89 | 32.60 | 31.89 | 32.44 | 44,341,844 | +0.78(+2.45%) |
Oct 21, 2019 | 31.23 | 31.67 | 31.15 | 31.66 | 32,351,540 | +0.28(+0.90%) |
Oct 18, 2019 | 31.28 | 31.52 | 31.18 | 31.38 | 29,394,434 | +0.28(+0.90%) |
Oct 17, 2019 | 31.57 | 31.68 | 30.98 | 31.10 | 34,393,628 | -0.24(-0.76%) |
Oct 16, 2019 | 30.61 | 31.35 | 30.57 | 31.34 | 40,633,500 | +0.41(+1.34%) |
Oct 15, 2019 | 31.12 | 31.24 | 30.92 | 30.92 | 24,819,456 | -0.24(-0.78%) |
Oct 14, 2019 | 31.05 | 31.19 | 30.96 | 31.17 | 21,494,148 | -0.07(-0.24%) |
Oct 11, 2019 | 30.88 | 31.49 | 30.85 | 31.24 | 50,640,380 | +0.78(+2.57%) |
Oct 10, 2019 | 30.33 | 30.84 | 30.21 | 30.46 | 29,545,804 | +0.03(+0.10%) |
Oct 09, 2019 | 30.41 | 30.63 | 30.08 | 30.43 | 24,516,068 | +0.41(+1.36%) |
Oct 08, 2019 | 30.39 | 30.66 | 30.02 | 30.02 | 40,291,436 | -0.21(-0.71%) |
Oct 07, 2019 | 30.97 | 31.11 | 30.23 | 30.24 | 35,963,224 | -0.92(-2.94%) |
Oct 04, 2019 | 30.70 | 31.21 | 30.64 | 31.15 | 31,988,812 | +0.67(+2.21%) |
Oct 03, 2019 | 30.21 | 30.63 | 29.95 | 30.48 | 38,912,528 | +0.31(+1.03%) |
Oct 02, 2019 | 30.44 | 30.47 | 30.01 | 30.17 | 41,288,996 | -0.67(-2.16%) |
Oct 01, 2019 | 30.94 | 31.07 | 30.73 | 30.84 | 27,742,182 | -0.33(-1.07%) |
Sep 30, 2019 | 31.16 | 31.30 | 31.01 | 31.17 | 29,146,100 | -0.07(-0.24%) |
Sep 27, 2019 | 31.21 | 31.44 | 30.98 | 31.24 | 21,238,106 | -0.02(-0.07%) |
Sep 26, 2019 | 31.30 | 31.33 | 31.00 | 31.27 | 23,634,130 | +0.22(+0.71%) |
Sep 25, 2019 | 30.57 | 31.09 | 30.36 | 31.04 | 19,892,276 | +0.21(+0.70%) |
Sep 24, 2019 | 31.03 | 31.04 | 30.61 | 30.83 | 22,859,186 | -0.13(-0.41%) |
Sep 23, 2019 | 30.87 | 31.01 | 30.75 | 30.95 | 22,573,386 | -0.27(-0.85%) |
Sep 20, 2019 | 30.98 | 31.22 | 30.71 | 31.22 | 34,075,776 | +0.21(+0.67%) |
Sep 19, 2019 | 31.65 | 31.81 | 30.97 | 31.01 | 36,513,100 | -0.51(-1.62%) |
Sep 18, 2019 | 31.57 | 31.71 | 31.17 | 31.52 | 19,338,254 | -0.18(-0.58%) |
Sep 17, 2019 | 31.06 | 31.72 | 31.02 | 31.71 | 23,401,098 | +0.38(+1.20%) |
Sep 16, 2019 | 31.03 | 31.53 | 30.95 | 31.33 | 19,865,566 | +0.05(+0.17%) |
Sep 13, 2019 | 31.87 | 31.94 | 31.21 | 31.28 | 22,072,352 | -0.53(-1.65%) |
Sep 12, 2019 | 31.89 | 32.00 | 31.59 | 31.81 | 22,072,102 | +0.28(+0.89%) |
Sep 11, 2019 | 31.42 | 31.77 | 31.36 | 31.52 | 27,148,690 | +0.44(+1.43%) |
Sep 10, 2019 | 30.89 | 31.29 | 30.68 | 31.08 | 23,853,926 | -0.09(-0.28%) |
Sep 09, 2019 | 31.35 | 31.67 | 31.03 | 31.17 | 26,516,418 | +0.00(+0.00%) |
Sep 06, 2019 | 31.18 | 31.41 | 31.12 | 31.17 | 21,899,880 | +0.38(+1.25%) |
Sep 05, 2019 | 31.06 | 31.33 | 30.75 | 30.78 | 28,046,470 | +0.31(+1.02%) |
Sep 04, 2019 | 30.21 | 30.51 | 30.12 | 30.47 | 27,126,354 | +0.93(+3.16%) |
Sep 03, 2019 | 29.82 | 30.20 | 29.40 | 29.54 | 37,466,812 | -0.78(-2.59%) |
Aug 30, 2019 | 30.22 | 30.41 | 30.04 | 30.33 | 25,363,780 | +0.52(+1.74%) |
Aug 29, 2019 | 29.39 | 29.95 | 29.20 | 29.81 | 26,757,078 | +0.61(+2.10%) |
Aug 28, 2019 | 28.87 | 29.33 | 28.71 | 29.19 | 26,543,462 | +0.32(+1.10%) |
Aug 27, 2019 | 29.04 | 29.33 | 28.49 | 28.88 | 47,801,720 | +0.10(+0.36%) |
Aug 26, 2019 | 29.33 | 29.42 | 28.54 | 28.77 | 39,840,892 | -0.46(-1.57%) |
Aug 23, 2019 | 30.02 | 30.45 | 29.08 | 29.23 | 66,215,568 | -1.04(-3.42%) |
Aug 22, 2019 | 30.82 | 31.02 | 30.26 | 30.27 | 37,756,588 | -0.78(-2.53%) |
Aug 21, 2019 | 30.67 | 31.06 | 30.43 | 31.05 | 39,704,648 | +0.80(+2.64%) |
Aug 20, 2019 | 29.95 | 30.58 | 29.78 | 30.25 | 38,150,316 | +0.10(+0.34%) |
Aug 19, 2019 | 31.10 | 31.16 | 30.05 | 30.15 | 48,676,692 | -0.67(-2.16%) |
Aug 16, 2019 | 30.85 | 31.04 | 30.58 | 30.81 | 39,830,068 | +0.21(+0.70%) |
Aug 15, 2019 | 30.73 | 30.84 | 29.96 | 30.60 | 39,657,736 | +0.01(+0.02%) |
Aug 14, 2019 | 31.21 | 31.35 | 30.54 | 30.59 | 55,743,008 | -1.55(-4.81%) |
Aug 13, 2019 | 31.36 | 32.40 | 31.18 | 32.14 | 34,700,324 | +0.63(+2.00%) |
Aug 12, 2019 | 31.38 | 31.74 | 31.23 | 31.51 | 35,686,312 | -1.04(-3.18%) |
Aug 09, 2019 | 32.66 | 32.90 | 32.35 | 32.55 | 27,633,084 | -0.21(-0.63%) |
Aug 08, 2019 | 32.28 | 32.75 | 32.22 | 32.75 | 37,747,384 | +0.80(+2.50%) |
Aug 07, 2019 | 31.20 | 31.98 | 31.05 | 31.95 | 26,439,470 | +0.19(+0.61%) |
Aug 06, 2019 | 31.71 | 31.82 | 31.27 | 31.76 | 38,358,988 | +0.58(+1.87%) |
Aug 05, 2019 | 31.49 | 31.61 | 30.95 | 31.18 | 52,174,704 | -1.32(-4.05%) |
Aug 02, 2019 | 32.79 | 32.87 | 32.18 | 32.49 | 31,031,974 | -0.16(-0.48%) |