Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.04 | 40.65 | 39.60 | 40.05 | 1,161,062 | +0.02(+0.05%) |
Oct 30, 2019 | 39.85 | 40.35 | 38.85 | 40.03 | 857,363 | +0.13(+0.33%) |
Oct 29, 2019 | 39.35 | 40.30 | 39.00 | 39.90 | 1,089,353 | +0.64(+1.63%) |
Oct 28, 2019 | 38.81 | 39.49 | 38.28 | 39.26 | 958,079 | +0.71(+1.84%) |
Oct 25, 2019 | 36.90 | 39.41 | 36.90 | 38.55 | 1,427,900 | +1.68(+4.56%) |
Oct 24, 2019 | 38.81 | 38.87 | 36.38 | 36.87 | 2,195,360 | -2.78(-7.01%) |
Oct 23, 2019 | 38.89 | 40.09 | 38.00 | 39.65 | 1,688,015 | +0.68(+1.74%) |
Oct 22, 2019 | 37.12 | 39.25 | 36.88 | 38.97 | 2,072,022 | +2.47(+6.77%) |
Oct 21, 2019 | 36.37 | 36.89 | 35.03 | 36.50 | 1,443,018 | +0.55(+1.53%) |
Oct 18, 2019 | 36.89 | 38.75 | 35.60 | 35.95 | 3,644,700 | -0.65(-1.78%) |
Oct 17, 2019 | 34.97 | 37.33 | 34.51 | 36.60 | 2,467,111 | +2.09(+6.06%) |
Oct 16, 2019 | 34.25 | 34.74 | 34.04 | 34.51 | 969,386 | +0.16(+0.47%) |
Oct 15, 2019 | 33.25 | 34.39 | 33.21 | 34.35 | 872,352 | +1.37(+4.15%) |
Oct 14, 2019 | 32.51 | 33.50 | 32.06 | 32.98 | 853,631 | +0.43(+1.32%) |
Oct 11, 2019 | 32.29 | 32.86 | 31.83 | 32.55 | 1,094,700 | +0.55(+1.72%) |
Oct 10, 2019 | 31.28 | 32.12 | 31.15 | 32.00 | 938,932 | +0.77(+2.47%) |
Oct 09, 2019 | 32.13 | 32.44 | 31.09 | 31.23 | 807,046 | -0.25(-0.79%) |
Oct 08, 2019 | 31.51 | 32.22 | 31.15 | 31.48 | 1,252,367 | -0.35(-1.10%) |
Oct 07, 2019 | 30.63 | 32.03 | 30.43 | 31.83 | 1,258,243 | +1.23(+4.02%) |
Oct 04, 2019 | 29.61 | 30.68 | 29.55 | 30.60 | 899,600 | +0.68(+2.27%) |
Oct 03, 2019 | 29.30 | 29.94 | 28.26 | 29.92 | 939,385 | +1.00(+3.46%) |
Oct 02, 2019 | 27.85 | 29.45 | 27.11 | 28.92 | 1,405,576 | +0.78(+2.77%) |
Oct 01, 2019 | 28.10 | 28.87 | 27.50 | 28.14 | 1,406,322 | -0.04(-0.14%) |
Sep 30, 2019 | 26.01 | 28.53 | 25.97 | 28.18 | 1,378,782 | +1.22(+4.53%) |
Sep 27, 2019 | 27.19 | 27.71 | 26.34 | 26.96 | 1,207,100 | -0.31(-1.14%) |
Sep 26, 2019 | 28.24 | 28.63 | 27.10 | 27.27 | 977,129 | -0.99(-3.50%) |
Sep 25, 2019 | 28.00 | 28.66 | 27.58 | 28.26 | 1,224,333 | +0.18(+0.64%) |
Sep 24, 2019 | 29.00 | 29.10 | 27.45 | 28.08 | 1,832,735 | -0.80(-2.77%) |
Sep 23, 2019 | 29.10 | 29.10 | 28.63 | 28.88 | 1,304,357 | +0.02(+0.07%) |
Sep 20, 2019 | 29.09 | 29.53 | 28.32 | 28.86 | 2,600,400 | -0.23(-0.79%) |
Sep 19, 2019 | 29.31 | 29.69 | 28.95 | 29.09 | 1,538,232 | -0.19(-0.65%) |
Sep 18, 2019 | 29.67 | 29.67 | 28.45 | 29.28 | 1,687,715 | -0.26(-0.88%) |
Sep 17, 2019 | 29.66 | 30.43 | 29.14 | 29.54 | 1,011,674 | +0.59(+2.04%) |
Sep 16, 2019 | 31.00 | 31.46 | 28.75 | 28.95 | 1,631,570 | -1.00(-3.34%) |
Sep 13, 2019 | 30.01 | 30.46 | 29.61 | 29.95 | 846,900 | -0.19(-0.63%) |
Sep 12, 2019 | 30.78 | 31.20 | 29.44 | 30.14 | 1,351,822 | -0.75(-2.43%) |
Sep 11, 2019 | 28.78 | 30.92 | 28.78 | 30.89 | 1,814,086 | +2.17(+7.56%) |
Sep 10, 2019 | 28.42 | 28.95 | 27.81 | 28.72 | 1,428,673 | +0.02(+0.07%) |
Sep 09, 2019 | 31.45 | 31.59 | 27.63 | 28.70 | 2,698,905 | -2.81(-8.92%) |
Sep 06, 2019 | 31.84 | 32.27 | 31.32 | 31.51 | 851,000 | -0.33(-1.04%) |
Sep 05, 2019 | 34.58 | 34.70 | 30.80 | 31.84 | 2,393,595 | -2.40(-7.01%) |
Sep 04, 2019 | 33.55 | 34.26 | 33.09 | 34.24 | 1,550,285 | +1.01(+3.04%) |
Sep 03, 2019 | 34.43 | 34.89 | 33.04 | 33.23 | 1,285,021 | -0.94(-2.75%) |
Aug 30, 2019 | 35.61 | 36.80 | 33.68 | 34.17 | 1,650,100 | -0.69(-1.98%) |
Aug 29, 2019 | 35.00 | 35.69 | 33.79 | 34.86 | 1,308,991 | +0.50(+1.46%) |
Aug 28, 2019 | 32.80 | 34.84 | 32.79 | 34.36 | 1,351,131 | +1.44(+4.37%) |
Aug 27, 2019 | 32.66 | 33.34 | 32.27 | 32.92 | 1,563,038 | +0.70(+2.17%) |
Aug 26, 2019 | 31.48 | 32.30 | 31.25 | 32.22 | 1,884,068 | +1.34(+4.34%) |
Aug 23, 2019 | 32.03 | 32.73 | 30.71 | 30.88 | 1,163,900 | -1.24(-3.86%) |
Aug 22, 2019 | 34.60 | 34.93 | 31.81 | 32.12 | 1,787,671 | -2.38(-6.90%) |
Aug 21, 2019 | 33.90 | 35.41 | 33.64 | 34.50 | 1,501,413 | +0.78(+2.31%) |
Aug 20, 2019 | 33.90 | 33.90 | 33.03 | 33.72 | 1,513,902 | +0.00(+0.00%) |
Aug 19, 2019 | 32.20 | 34.02 | 31.57 | 33.72 | 1,714,920 | +2.53(+8.11%) |
Aug 16, 2019 | 29.33 | 31.56 | 29.30 | 31.19 | 1,569,900 | +2.01(+6.89%) |
Aug 15, 2019 | 29.90 | 30.06 | 29.14 | 29.18 | 740,995 | -0.60(-2.01%) |
Aug 14, 2019 | 28.93 | 30.11 | 28.84 | 29.78 | 1,006,349 | +0.15(+0.51%) |
Aug 13, 2019 | 29.11 | 30.25 | 29.11 | 29.63 | 858,438 | +0.37(+1.26%) |
Aug 12, 2019 | 28.85 | 29.49 | 28.41 | 29.26 | 811,376 | +0.21(+0.72%) |
Aug 09, 2019 | 28.96 | 29.47 | 28.65 | 29.05 | 731,000 | -0.09(-0.31%) |
Aug 08, 2019 | 28.85 | 29.33 | 27.91 | 29.14 | 873,567 | +0.39(+1.36%) |
Aug 07, 2019 | 28.36 | 28.96 | 28.01 | 28.75 | 990,989 | +0.25(+0.88%) |
Aug 06, 2019 | 28.28 | 29.80 | 27.83 | 28.50 | 2,083,211 | +1.26(+4.63%) |
Aug 05, 2019 | 28.45 | 28.72 | 27.24 | 27.24 | 1,700,353 | -1.88(-6.46%) |
Aug 02, 2019 | 29.29 | 29.52 | 28.76 | 29.12 | 756,000 | -0.41(-1.39%) |