Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 28.54 | 28.73 | 26.74 | 28.64 | 3,679,411 | +0.87(+3.15%) |
Oct 30, 2019 | 28.63 | 28.81 | 27.57 | 27.76 | 3,826,433 | -0.76(-2.66%) |
Oct 29, 2019 | 27.67 | 28.90 | 27.33 | 28.52 | 2,267,394 | +0.58(+2.09%) |
Oct 28, 2019 | 28.70 | 28.95 | 27.83 | 27.94 | 1,882,172 | -0.50(-1.74%) |
Oct 25, 2019 | 28.06 | 28.66 | 27.75 | 28.43 | 1,986,956 | +0.29(+1.04%) |
Oct 24, 2019 | 28.81 | 28.87 | 27.61 | 28.14 | 2,374,741 | -0.52(-1.83%) |
Oct 23, 2019 | 27.70 | 29.12 | 27.51 | 28.66 | 2,101,221 | +0.77(+2.75%) |
Oct 22, 2019 | 27.29 | 28.30 | 27.11 | 27.90 | 2,739,482 | +0.66(+2.43%) |
Oct 21, 2019 | 26.80 | 27.46 | 26.76 | 27.24 | 1,986,802 | +0.46(+1.71%) |
Oct 18, 2019 | 27.58 | 28.01 | 26.75 | 26.78 | 2,312,061 | -0.71(-2.58%) |
Oct 17, 2019 | 27.24 | 27.65 | 26.84 | 27.49 | 2,302,243 | +0.33(+1.22%) |
Oct 16, 2019 | 27.39 | 28.04 | 27.16 | 27.16 | 1,818,646 | -0.29(-1.06%) |
Oct 15, 2019 | 27.29 | 27.89 | 26.86 | 27.45 | 2,260,307 | +0.03(+0.11%) |
Oct 14, 2019 | 27.07 | 27.86 | 26.75 | 27.42 | 2,638,241 | -0.23(-0.84%) |
Oct 11, 2019 | 27.48 | 28.12 | 27.41 | 27.65 | 3,134,651 | +0.68(+2.52%) |
Oct 10, 2019 | 26.99 | 27.46 | 26.61 | 26.97 | 3,323,797 | -0.21(-0.79%) |
Oct 09, 2019 | 26.96 | 27.77 | 26.80 | 27.19 | 5,179,117 | +0.66(+2.49%) |
Oct 08, 2019 | 27.11 | 27.49 | 26.49 | 26.53 | 6,513,336 | -1.21(-4.38%) |
Oct 07, 2019 | 28.26 | 28.38 | 27.29 | 27.74 | 9,302,732 | -0.29(-1.04%) |
Oct 04, 2019 | 28.71 | 29.32 | 27.63 | 28.03 | 6,426,761 | -0.86(-2.96%) |
Oct 03, 2019 | 28.10 | 28.91 | 27.61 | 28.89 | 5,981,945 | +0.44(+1.54%) |
Oct 02, 2019 | 29.04 | 29.46 | 28.03 | 28.45 | 4,979,639 | -0.70(-2.40%) |
Oct 01, 2019 | 30.25 | 30.68 | 29.06 | 29.15 | 1,300,714 | -0.77(-2.57%) |
Sep 30, 2019 | 29.44 | 30.07 | 29.39 | 29.92 | 1,940,329 | +0.20(+0.69%) |
Sep 27, 2019 | 29.39 | 30.15 | 29.09 | 29.71 | 1,785,451 | -0.31(-1.04%) |
Sep 26, 2019 | 30.64 | 30.75 | 29.76 | 30.03 | 2,669,849 | -0.95(-3.07%) |
Sep 25, 2019 | 30.39 | 31.07 | 30.01 | 30.98 | 3,167,429 | +0.07(+0.22%) |
Sep 24, 2019 | 32.63 | 32.98 | 30.75 | 30.91 | 3,703,082 | -2.18(-6.58%) |
Sep 23, 2019 | 32.56 | 33.35 | 32.47 | 33.09 | 2,388,819 | -0.07(-0.21%) |
Sep 20, 2019 | 32.65 | 33.25 | 31.82 | 33.15 | 3,383,908 | +0.47(+1.43%) |
Sep 19, 2019 | 33.92 | 33.96 | 32.50 | 32.69 | 2,312,469 | -0.61(-1.84%) |
Sep 18, 2019 | 33.00 | 34.08 | 32.63 | 33.30 | 2,828,927 | -0.41(-1.21%) |
Sep 17, 2019 | 37.63 | 37.70 | 32.12 | 33.71 | 12,012,972 | -4.34(-11.41%) |
Sep 16, 2019 | 34.57 | 39.11 | 34.02 | 38.05 | 11,957,889 | +6.82(+21.84%) |
Sep 13, 2019 | 31.52 | 32.09 | 30.87 | 31.23 | 1,781,232 | +0.18(+0.59%) |
Sep 12, 2019 | 31.23 | 32.09 | 30.65 | 31.05 | 2,025,184 | -1.15(-3.56%) |
Sep 11, 2019 | 31.97 | 32.90 | 31.28 | 32.19 | 2,840,739 | +0.56(+1.78%) |
Sep 10, 2019 | 31.24 | 32.75 | 31.03 | 31.63 | 4,022,842 | +0.52(+1.66%) |
Sep 09, 2019 | 29.99 | 31.12 | 29.86 | 31.11 | 3,356,460 | +1.66(+5.64%) |
Sep 06, 2019 | 28.81 | 29.56 | 28.24 | 29.45 | 3,268,851 | +0.14(+0.46%) |
Sep 05, 2019 | 28.93 | 29.98 | 28.82 | 29.32 | 3,680,059 | +0.84(+2.93%) |
Sep 04, 2019 | 28.01 | 28.62 | 27.75 | 28.48 | 3,190,466 | +1.20(+4.38%) |
Sep 03, 2019 | 27.68 | 27.93 | 26.76 | 27.29 | 4,365,849 | -1.09(-3.84%) |
Aug 30, 2019 | 29.22 | 29.24 | 28.01 | 28.37 | 2,436,896 | -0.85(-2.89%) |
Aug 29, 2019 | 29.17 | 29.77 | 28.89 | 29.22 | 1,964,765 | +0.38(+1.31%) |
Aug 28, 2019 | 27.97 | 29.20 | 27.88 | 28.84 | 2,418,935 | +1.10(+3.96%) |
Aug 27, 2019 | 27.82 | 28.22 | 27.24 | 27.74 | 1,711,986 | +0.23(+0.85%) |
Aug 26, 2019 | 28.41 | 28.59 | 27.30 | 27.51 | 2,263,206 | -0.44(-1.56%) |
Aug 23, 2019 | 28.71 | 28.90 | 27.86 | 27.95 | 2,546,910 | -1.28(-4.39%) |
Aug 22, 2019 | 29.87 | 30.27 | 29.19 | 29.23 | 1,501,142 | -0.61(-2.05%) |
Aug 21, 2019 | 30.20 | 30.69 | 29.51 | 29.84 | 1,806,462 | +0.12(+0.39%) |
Aug 20, 2019 | 29.89 | 30.16 | 29.40 | 29.72 | 1,426,078 | -0.58(-1.92%) |
Aug 19, 2019 | 29.59 | 30.42 | 29.34 | 30.31 | 2,249,879 | +1.38(+4.77%) |
Aug 16, 2019 | 28.00 | 29.12 | 28.00 | 28.93 | 2,009,906 | +0.88(+3.15%) |
Aug 15, 2019 | 27.97 | 28.35 | 27.68 | 28.04 | 2,076,326 | -0.08(-0.28%) |
Aug 14, 2019 | 28.93 | 29.02 | 27.77 | 28.12 | 2,917,185 | -1.87(-6.22%) |
Aug 13, 2019 | 28.93 | 30.59 | 28.53 | 29.99 | 3,303,979 | +0.87(+3.00%) |
Aug 12, 2019 | 30.10 | 30.26 | 29.00 | 29.11 | 2,821,740 | -1.32(-4.34%) |
Aug 09, 2019 | 31.13 | 31.45 | 30.39 | 30.43 | 1,603,191 | -0.40(-1.29%) |
Aug 08, 2019 | 30.22 | 30.88 | 29.85 | 30.83 | 2,568,285 | +1.00(+3.35%) |
Aug 07, 2019 | 29.60 | 30.61 | 29.02 | 29.83 | 4,655,216 | -0.74(-2.42%) |
Aug 06, 2019 | 31.58 | 31.65 | 29.46 | 30.57 | 5,144,133 | -0.08(-0.25%) |
Aug 05, 2019 | 31.65 | 31.65 | 30.51 | 30.65 | 4,243,388 | -2.03(-6.21%) |
Aug 02, 2019 | 33.51 | 33.86 | 32.10 | 32.68 | 2,245,990 | -0.62(-1.87%) |