Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.77 | 30.32 | 28.83 | 29.13 | 935,224 | -1.63(-5.29%) |
Oct 30, 2019 | 30.95 | 30.96 | 30.56 | 30.76 | 800,273 | -0.35(-1.12%) |
Oct 29, 2019 | 30.74 | 31.33 | 30.30 | 31.10 | 945,584 | +0.58(+1.90%) |
Oct 28, 2019 | 30.34 | 30.86 | 30.34 | 30.52 | 619,672 | +0.19(+0.62%) |
Oct 25, 2019 | 29.90 | 30.55 | 29.87 | 30.34 | 516,296 | +0.45(+1.50%) |
Oct 24, 2019 | 29.78 | 30.03 | 29.68 | 29.89 | 636,196 | +0.05(+0.18%) |
Oct 23, 2019 | 30.31 | 30.39 | 29.75 | 29.83 | 592,923 | -0.44(-1.45%) |
Oct 22, 2019 | 29.85 | 30.56 | 29.67 | 30.27 | 656,541 | +0.59(+1.99%) |
Oct 21, 2019 | 29.56 | 29.98 | 29.36 | 29.68 | 748,015 | +0.15(+0.51%) |
Oct 18, 2019 | 28.85 | 29.66 | 28.80 | 29.53 | 1,209,873 | +0.64(+2.23%) |
Oct 17, 2019 | 28.65 | 29.01 | 28.61 | 28.89 | 1,300,591 | +0.31(+1.08%) |
Oct 16, 2019 | 27.99 | 28.74 | 27.89 | 28.58 | 1,374,447 | +0.47(+1.67%) |
Oct 15, 2019 | 28.19 | 28.23 | 27.64 | 28.11 | 1,239,484 | +0.91(+3.35%) |
Oct 14, 2019 | 26.97 | 27.40 | 26.65 | 27.20 | 714,207 | +0.17(+0.63%) |
Oct 11, 2019 | 26.45 | 27.10 | 26.20 | 27.03 | 1,184,483 | +0.86(+3.28%) |
Oct 10, 2019 | 26.34 | 26.53 | 26.09 | 26.17 | 1,011,394 | -0.09(-0.34%) |
Oct 09, 2019 | 25.93 | 26.55 | 25.87 | 26.26 | 1,243,391 | +0.40(+1.56%) |
Oct 08, 2019 | 25.74 | 26.15 | 25.65 | 25.86 | 851,998 | +0.06(+0.24%) |
Oct 07, 2019 | 25.52 | 26.04 | 25.48 | 25.79 | 1,557,581 | +0.28(+1.10%) |
Oct 04, 2019 | 24.89 | 25.56 | 24.89 | 25.51 | 1,214,683 | +0.53(+2.13%) |
Oct 03, 2019 | 24.83 | 25.14 | 24.47 | 24.98 | 1,442,513 | +0.00(+0.00%) |
Oct 02, 2019 | 25.16 | 25.45 | 24.81 | 24.98 | 1,284,980 | -0.27(-1.06%) |
Oct 01, 2019 | 25.88 | 26.81 | 25.18 | 25.25 | 1,288,940 | -0.61(-2.35%) |
Sep 30, 2019 | 26.02 | 26.13 | 25.22 | 25.86 | 2,056,069 | -0.25(-0.96%) |
Sep 27, 2019 | 26.83 | 27.02 | 26.07 | 26.11 | 1,241,079 | -0.73(-2.73%) |
Sep 26, 2019 | 27.95 | 28.28 | 26.71 | 26.84 | 1,605,054 | -0.65(-2.37%) |
Sep 25, 2019 | 29.15 | 29.82 | 26.48 | 27.49 | 6,319,542 | -2.85(-9.40%) |
Sep 24, 2019 | 30.92 | 31.16 | 30.21 | 30.34 | 1,362,971 | -0.62(-1.99%) |
Sep 23, 2019 | 32.60 | 32.72 | 30.82 | 30.96 | 1,207,001 | -1.54(-4.73%) |
Sep 20, 2019 | 32.76 | 33.11 | 32.21 | 32.50 | 1,485,805 | -0.03(-0.08%) |
Sep 19, 2019 | 32.21 | 32.73 | 32.10 | 32.53 | 563,671 | +0.26(+0.80%) |
Sep 18, 2019 | 32.18 | 32.38 | 32.06 | 32.27 | 617,771 | +0.08(+0.25%) |
Sep 17, 2019 | 32.42 | 32.69 | 32.08 | 32.19 | 473,766 | -0.27(-0.83%) |
Sep 16, 2019 | 31.25 | 32.56 | 31.10 | 32.45 | 1,341,607 | +1.14(+3.66%) |
Sep 13, 2019 | 31.27 | 31.84 | 31.11 | 31.31 | 543,922 | +0.04(+0.14%) |
Sep 12, 2019 | 31.71 | 32.03 | 31.11 | 31.27 | 564,029 | -0.53(-1.66%) |
Sep 11, 2019 | 31.33 | 31.81 | 31.24 | 31.79 | 957,955 | +0.57(+1.83%) |
Sep 10, 2019 | 30.74 | 31.37 | 30.44 | 31.22 | 803,663 | +0.38(+1.22%) |
Sep 09, 2019 | 31.27 | 31.48 | 30.82 | 30.85 | 525,466 | -0.41(-1.32%) |
Sep 06, 2019 | 31.46 | 32.12 | 31.17 | 31.26 | 693,689 | -0.21(-0.68%) |
Sep 05, 2019 | 31.39 | 31.68 | 31.12 | 31.47 | 674,278 | +0.15(+0.49%) |
Sep 04, 2019 | 31.34 | 31.93 | 31.29 | 31.32 | 651,065 | -0.35(-1.10%) |
Sep 03, 2019 | 31.27 | 31.87 | 31.27 | 31.67 | 557,714 | +0.14(+0.45%) |
Aug 30, 2019 | 31.41 | 31.69 | 31.08 | 31.52 | 585,866 | +0.13(+0.43%) |
Aug 29, 2019 | 31.46 | 31.93 | 31.32 | 31.39 | 427,982 | +0.01(+0.03%) |
Aug 28, 2019 | 30.87 | 31.65 | 30.71 | 31.38 | 638,989 | +0.57(+1.86%) |
Aug 27, 2019 | 32.96 | 33.08 | 29.97 | 30.81 | 1,837,242 | -1.92(-5.87%) |
Aug 26, 2019 | 33.13 | 33.21 | 32.48 | 32.73 | 491,528 | -0.28(-0.84%) |
Aug 23, 2019 | 33.70 | 34.50 | 32.87 | 33.01 | 441,245 | -0.77(-2.28%) |
Aug 22, 2019 | 33.79 | 34.01 | 33.20 | 33.78 | 691,451 | -0.04(-0.11%) |
Aug 21, 2019 | 34.13 | 35.06 | 33.74 | 33.81 | 541,622 | +0.20(+0.59%) |
Aug 20, 2019 | 34.72 | 34.72 | 32.25 | 33.62 | 897,089 | -0.78(-2.26%) |
Aug 19, 2019 | 34.96 | 35.13 | 34.36 | 34.39 | 643,874 | -0.23(-0.67%) |
Aug 16, 2019 | 34.46 | 34.95 | 34.46 | 34.63 | 519,763 | +0.21(+0.60%) |
Aug 15, 2019 | 34.46 | 34.94 | 34.18 | 34.42 | 322,435 | +0.08(+0.23%) |
Aug 14, 2019 | 34.98 | 35.23 | 34.20 | 34.34 | 573,085 | -0.94(-2.66%) |
Aug 13, 2019 | 34.39 | 35.64 | 34.39 | 35.28 | 383,071 | -0.04(-0.13%) |
Aug 12, 2019 | 35.29 | 35.38 | 34.62 | 35.32 | 422,833 | +0.01(+0.03%) |
Aug 09, 2019 | 35.50 | 35.64 | 35.32 | 35.32 | 146,075 | -0.22(-0.63%) |
Aug 08, 2019 | 35.39 | 35.77 | 35.18 | 35.54 | 353,109 | +0.31(+0.89%) |
Aug 07, 2019 | 34.48 | 35.28 | 34.30 | 35.23 | 441,566 | +0.50(+1.44%) |
Aug 06, 2019 | 34.90 | 35.22 | 34.10 | 34.73 | 321,395 | -0.09(-0.26%) |
Aug 05, 2019 | 35.09 | 35.21 | 33.42 | 34.81 | 297,353 | -0.47(-1.34%) |
Aug 02, 2019 | 34.82 | 35.41 | 34.56 | 35.29 | 541,014 | +0.54(+1.54%) |