Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.34 | 29.34 | 28.65 | 28.96 | 11,379,064 | -0.45(-1.54%) |
Oct 30, 2019 | 30.70 | 30.78 | 29.23 | 29.41 | 15,737,675 | -1.41(-4.57%) |
Oct 29, 2019 | 30.78 | 31.01 | 30.29 | 30.82 | 11,638,550 | -0.20(-0.66%) |
Oct 28, 2019 | 31.35 | 31.50 | 30.83 | 31.02 | 14,365,861 | -0.06(-0.20%) |
Oct 25, 2019 | 31.00 | 31.28 | 30.64 | 31.08 | 13,982,972 | -0.02(-0.06%) |
Oct 24, 2019 | 31.36 | 31.46 | 30.36 | 31.10 | 13,058,635 | -0.19(-0.62%) |
Oct 23, 2019 | 30.62 | 31.58 | 30.31 | 31.29 | 14,552,816 | +0.45(+1.46%) |
Oct 22, 2019 | 29.90 | 31.17 | 29.64 | 30.84 | 19,999,490 | +1.09(+3.66%) |
Oct 21, 2019 | 28.54 | 29.94 | 28.54 | 29.75 | 18,699,072 | +1.13(+3.96%) |
Oct 18, 2019 | 28.51 | 29.41 | 28.42 | 28.62 | 19,442,514 | +0.37(+1.32%) |
Oct 17, 2019 | 28.54 | 28.62 | 28.14 | 28.25 | 17,778,488 | -0.05(-0.19%) |
Oct 16, 2019 | 29.05 | 29.29 | 28.30 | 28.30 | 24,905,914 | -0.76(-2.62%) |
Oct 15, 2019 | 28.76 | 29.68 | 28.66 | 29.06 | 10,139,858 | +0.21(+0.74%) |
Oct 14, 2019 | 28.34 | 29.08 | 28.11 | 28.85 | 10,547,962 | +0.08(+0.28%) |
Oct 11, 2019 | 27.90 | 29.16 | 27.70 | 28.77 | 14,333,063 | +1.25(+4.54%) |
Oct 10, 2019 | 27.47 | 27.80 | 27.20 | 27.52 | 14,459,232 | +0.15(+0.55%) |
Oct 09, 2019 | 27.41 | 27.60 | 27.21 | 27.37 | 13,921,819 | +0.17(+0.62%) |
Oct 08, 2019 | 27.89 | 28.22 | 27.15 | 27.20 | 19,454,964 | -0.97(-3.43%) |
Oct 07, 2019 | 28.44 | 28.89 | 28.16 | 28.17 | 18,148,546 | -0.07(-0.25%) |
Oct 04, 2019 | 28.42 | 28.71 | 28.07 | 28.24 | 11,927,360 | -0.15(-0.53%) |
Oct 03, 2019 | 27.98 | 28.62 | 27.87 | 28.39 | 13,113,839 | +0.26(+0.91%) |
Oct 02, 2019 | 28.91 | 29.01 | 28.03 | 28.13 | 15,298,996 | -0.83(-2.87%) |
Oct 01, 2019 | 30.44 | 30.62 | 28.94 | 28.96 | 14,569,386 | -1.30(-4.30%) |
Sep 30, 2019 | 30.41 | 30.53 | 29.95 | 30.27 | 11,157,390 | -0.14(-0.47%) |
Sep 27, 2019 | 30.35 | 30.94 | 30.21 | 30.41 | 11,255,628 | -0.19(-0.61%) |
Sep 26, 2019 | 31.00 | 31.09 | 30.37 | 30.59 | 13,972,972 | -0.62(-1.99%) |
Sep 25, 2019 | 31.27 | 31.49 | 30.85 | 31.21 | 12,948,236 | -0.28(-0.90%) |
Sep 24, 2019 | 32.89 | 32.97 | 31.37 | 31.50 | 13,807,743 | -1.57(-4.74%) |
Sep 23, 2019 | 32.61 | 33.22 | 32.42 | 33.07 | 7,134,348 | +0.03(+0.08%) |
Sep 20, 2019 | 33.55 | 33.70 | 32.93 | 33.04 | 20,293,976 | -0.41(-1.22%) |
Sep 19, 2019 | 34.10 | 34.17 | 33.34 | 33.45 | 7,060,662 | -0.24(-0.71%) |
Sep 18, 2019 | 33.33 | 34.05 | 33.25 | 33.69 | 7,929,834 | -0.12(-0.37%) |
Sep 17, 2019 | 34.47 | 34.52 | 33.23 | 33.81 | 15,290,544 | -1.01(-2.90%) |
Sep 16, 2019 | 35.46 | 35.65 | 34.40 | 34.82 | 25,434,990 | +1.75(+5.30%) |
Sep 13, 2019 | 33.15 | 33.73 | 32.60 | 33.07 | 9,543,446 | +0.38(+1.17%) |
Sep 12, 2019 | 32.36 | 32.82 | 31.44 | 32.68 | 14,777,582 | -0.37(-1.13%) |
Sep 11, 2019 | 33.34 | 34.39 | 32.84 | 33.06 | 20,229,422 | -0.12(-0.37%) |
Sep 10, 2019 | 32.82 | 34.00 | 32.62 | 33.18 | 22,170,408 | +1.09(+3.39%) |
Sep 09, 2019 | 30.56 | 32.30 | 30.41 | 32.09 | 15,196,577 | +1.80(+5.94%) |
Sep 06, 2019 | 29.94 | 30.54 | 29.46 | 30.29 | 13,521,452 | +0.12(+0.41%) |
Sep 05, 2019 | 29.56 | 30.82 | 29.48 | 30.17 | 13,680,859 | +0.96(+3.27%) |
Sep 04, 2019 | 28.59 | 29.61 | 28.29 | 29.21 | 12,439,345 | +1.12(+3.97%) |
Sep 03, 2019 | 27.62 | 28.22 | 27.56 | 28.10 | 10,574,858 | -0.19(-0.66%) |
Aug 30, 2019 | 28.34 | 28.88 | 28.02 | 28.28 | 14,269,586 | +0.15(+0.53%) |
Aug 29, 2019 | 27.88 | 28.51 | 27.77 | 28.13 | 14,464,078 | +0.56(+2.02%) |
Aug 28, 2019 | 27.37 | 27.99 | 27.06 | 27.58 | 13,251,937 | +0.32(+1.18%) |
Aug 27, 2019 | 27.85 | 27.92 | 27.16 | 27.25 | 11,467,052 | -0.30(-1.08%) |
Aug 26, 2019 | 28.35 | 28.46 | 27.33 | 27.55 | 13,314,705 | -0.38(-1.37%) |
Aug 23, 2019 | 28.91 | 29.07 | 27.82 | 27.93 | 16,011,676 | -1.47(-4.98%) |
Aug 22, 2019 | 29.62 | 29.97 | 29.36 | 29.40 | 8,000,111 | +0.02(+0.06%) |
Aug 21, 2019 | 29.86 | 30.03 | 29.32 | 29.38 | 7,369,812 | -0.18(-0.62%) |
Aug 20, 2019 | 29.49 | 29.80 | 29.25 | 29.56 | 8,917,316 | -0.17(-0.59%) |
Aug 19, 2019 | 29.24 | 29.93 | 29.16 | 29.74 | 12,697,474 | +1.20(+4.22%) |
Aug 16, 2019 | 27.59 | 28.59 | 27.56 | 28.54 | 15,549,809 | +0.93(+3.38%) |
Aug 15, 2019 | 27.99 | 28.04 | 27.13 | 27.60 | 23,108,692 | -0.60(-2.13%) |
Aug 14, 2019 | 29.45 | 29.49 | 28.08 | 28.20 | 14,630,560 | -2.00(-6.61%) |
Aug 13, 2019 | 29.74 | 31.19 | 29.53 | 30.20 | 12,737,009 | +0.31(+1.05%) |
Aug 12, 2019 | 29.97 | 30.11 | 29.67 | 29.89 | 8,481,036 | -0.23(-0.75%) |
Aug 09, 2019 | 30.71 | 30.78 | 29.87 | 30.11 | 9,020,155 | -0.59(-1.93%) |
Aug 08, 2019 | 30.47 | 30.72 | 29.97 | 30.71 | 12,387,923 | +0.41(+1.35%) |
Aug 07, 2019 | 30.19 | 30.53 | 29.60 | 30.30 | 13,944,301 | -0.63(-2.03%) |
Aug 06, 2019 | 31.51 | 31.74 | 30.27 | 30.93 | 13,346,745 | -0.46(-1.47%) |
Aug 05, 2019 | 32.00 | 32.09 | 31.31 | 31.39 | 12,350,523 | -1.25(-3.82%) |
Aug 02, 2019 | 33.59 | 33.78 | 32.43 | 32.63 | 10,019,452 | -0.95(-2.83%) |