Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.37 | 29.57 | 27.52 | 29.47 | 3,575,236 | +0.90(+3.15%) |
Oct 30, 2019 | 29.46 | 29.65 | 28.37 | 28.57 | 3,718,095 | -0.78(-2.66%) |
Oct 29, 2019 | 28.48 | 29.74 | 28.13 | 29.35 | 2,203,198 | +0.60(+2.09%) |
Oct 28, 2019 | 29.54 | 29.79 | 28.64 | 28.75 | 1,828,882 | -0.51(-1.74%) |
Oct 25, 2019 | 28.88 | 29.50 | 28.56 | 29.26 | 1,930,700 | +0.30(+1.04%) |
Oct 24, 2019 | 29.65 | 29.71 | 28.41 | 28.96 | 2,307,505 | -0.54(-1.83%) |
Oct 23, 2019 | 28.51 | 29.97 | 28.31 | 29.50 | 2,041,729 | +0.79(+2.75%) |
Oct 22, 2019 | 28.08 | 29.12 | 27.90 | 28.71 | 2,661,919 | +0.68(+2.43%) |
Oct 21, 2019 | 27.58 | 28.26 | 27.54 | 28.03 | 1,930,550 | +0.47(+1.71%) |
Oct 18, 2019 | 28.38 | 28.83 | 27.53 | 27.56 | 2,246,600 | -0.73(-2.58%) |
Oct 17, 2019 | 28.03 | 28.46 | 27.62 | 28.29 | 2,237,060 | +0.34(+1.22%) |
Oct 16, 2019 | 28.19 | 28.86 | 27.95 | 27.95 | 1,767,155 | -0.30(-1.06%) |
Oct 15, 2019 | 28.09 | 28.70 | 27.64 | 28.25 | 2,196,311 | +0.03(+0.11%) |
Oct 14, 2019 | 27.86 | 28.67 | 27.53 | 28.22 | 2,563,545 | -0.24(-0.84%) |
Oct 11, 2019 | 28.28 | 28.94 | 28.21 | 28.46 | 3,045,900 | +0.70(+2.52%) |
Oct 10, 2019 | 27.78 | 28.26 | 27.39 | 27.76 | 3,229,691 | -0.22(-0.79%) |
Oct 09, 2019 | 27.75 | 28.58 | 27.58 | 27.98 | 5,032,481 | +0.68(+2.49%) |
Oct 08, 2019 | 27.90 | 28.29 | 27.26 | 27.30 | 6,328,924 | -1.25(-4.38%) |
Oct 07, 2019 | 29.08 | 29.21 | 28.08 | 28.55 | 9,039,343 | -0.30(-1.04%) |
Oct 04, 2019 | 29.55 | 30.17 | 28.43 | 28.85 | 6,244,800 | -0.88(-2.96%) |
Oct 03, 2019 | 28.92 | 29.75 | 28.41 | 29.73 | 5,812,578 | +0.45(+1.54%) |
Oct 02, 2019 | 29.89 | 30.32 | 28.85 | 29.28 | 4,838,651 | -0.72(-2.40%) |
Oct 01, 2019 | 31.13 | 31.57 | 29.91 | 30.00 | 1,263,887 | -0.79(-2.57%) |
Sep 30, 2019 | 30.30 | 30.95 | 30.25 | 30.79 | 1,885,393 | +0.21(+0.69%) |
Sep 27, 2019 | 30.25 | 31.02 | 29.94 | 30.58 | 1,734,900 | -0.32(-1.04%) |
Sep 26, 2019 | 31.53 | 31.65 | 30.63 | 30.90 | 2,594,258 | -0.98(-3.07%) |
Sep 25, 2019 | 31.28 | 31.98 | 30.88 | 31.88 | 3,077,750 | +0.07(+0.22%) |
Sep 24, 2019 | 33.58 | 33.94 | 31.65 | 31.81 | 3,598,237 | -2.24(-6.58%) |
Sep 23, 2019 | 33.51 | 34.32 | 33.41 | 34.05 | 2,321,185 | -0.07(-0.21%) |
Sep 20, 2019 | 33.60 | 34.22 | 32.75 | 34.12 | 3,288,100 | +0.48(+1.43%) |
Sep 19, 2019 | 34.91 | 34.95 | 33.45 | 33.64 | 2,246,996 | -0.63(-1.84%) |
Sep 18, 2019 | 33.96 | 35.07 | 33.58 | 34.27 | 2,748,832 | -0.42(-1.21%) |
Sep 17, 2019 | 38.73 | 38.80 | 33.06 | 34.69 | 11,672,848 | -4.47(-11.41%) |
Sep 16, 2019 | 35.58 | 40.25 | 35.01 | 39.16 | 11,619,325 | +7.02(+21.84%) |
Sep 13, 2019 | 32.44 | 33.03 | 31.77 | 32.14 | 1,730,800 | +0.19(+0.59%) |
Sep 12, 2019 | 32.14 | 33.02 | 31.54 | 31.95 | 1,967,845 | -1.18(-3.56%) |
Sep 11, 2019 | 32.90 | 33.86 | 32.19 | 33.13 | 2,760,309 | +0.58(+1.78%) |
Sep 10, 2019 | 32.15 | 33.70 | 31.93 | 32.55 | 3,908,943 | +0.53(+1.66%) |
Sep 09, 2019 | 30.86 | 32.03 | 30.73 | 32.02 | 3,261,429 | +1.71(+5.64%) |
Sep 06, 2019 | 29.65 | 30.42 | 29.06 | 30.31 | 3,176,300 | +0.14(+0.46%) |
Sep 05, 2019 | 29.77 | 30.85 | 29.66 | 30.17 | 3,575,866 | +0.86(+2.93%) |
Sep 04, 2019 | 28.83 | 29.45 | 28.56 | 29.31 | 3,100,135 | +1.23(+4.38%) |
Sep 03, 2019 | 28.49 | 28.74 | 27.54 | 28.08 | 4,242,239 | -1.12(-3.84%) |
Aug 30, 2019 | 30.07 | 30.09 | 28.83 | 29.20 | 2,367,900 | -0.87(-2.89%) |
Aug 29, 2019 | 30.02 | 30.64 | 29.73 | 30.07 | 1,909,137 | +0.39(+1.31%) |
Aug 28, 2019 | 28.79 | 30.05 | 28.69 | 29.68 | 2,350,448 | +1.13(+3.96%) |
Aug 27, 2019 | 28.63 | 29.04 | 28.04 | 28.55 | 1,663,515 | +0.24(+0.85%) |
Aug 26, 2019 | 29.24 | 29.42 | 28.10 | 28.31 | 2,199,128 | -0.45(-1.56%) |
Aug 23, 2019 | 29.55 | 29.74 | 28.67 | 28.76 | 2,474,800 | -1.32(-4.39%) |
Aug 22, 2019 | 30.74 | 31.15 | 30.04 | 30.08 | 1,458,641 | -0.63(-2.05%) |
Aug 21, 2019 | 31.08 | 31.58 | 30.37 | 30.71 | 1,755,316 | +0.12(+0.39%) |
Aug 20, 2019 | 30.76 | 31.04 | 30.26 | 30.59 | 1,385,702 | -0.60(-1.92%) |
Aug 19, 2019 | 30.45 | 31.31 | 30.19 | 31.19 | 2,186,178 | +1.42(+4.77%) |
Aug 16, 2019 | 28.82 | 29.97 | 28.82 | 29.77 | 1,953,000 | +0.91(+3.15%) |
Aug 15, 2019 | 28.78 | 29.18 | 28.49 | 28.86 | 2,017,539 | -0.08(-0.28%) |
Aug 14, 2019 | 29.77 | 29.86 | 28.57 | 28.94 | 2,834,591 | -1.92(-6.22%) |
Aug 13, 2019 | 29.77 | 31.48 | 29.36 | 30.86 | 3,210,434 | +0.90(+3.00%) |
Aug 12, 2019 | 30.98 | 31.14 | 29.85 | 29.96 | 2,741,848 | -1.36(-4.34%) |
Aug 09, 2019 | 32.04 | 32.37 | 31.28 | 31.32 | 1,557,800 | -0.41(-1.29%) |
Aug 08, 2019 | 31.10 | 31.78 | 30.72 | 31.73 | 2,495,569 | +1.03(+3.36%) |
Aug 07, 2019 | 30.46 | 31.50 | 29.87 | 30.70 | 4,523,413 | -0.76(-2.42%) |
Aug 06, 2019 | 32.50 | 32.57 | 30.32 | 31.46 | 4,998,487 | -0.08(-0.25%) |
Aug 05, 2019 | 32.57 | 32.57 | 31.40 | 31.54 | 4,123,245 | -2.09(-6.21%) |
Aug 02, 2019 | 34.49 | 34.85 | 33.04 | 33.63 | 2,182,400 | -0.64(-1.87%) |