Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.56 | 34.84 | 33.81 | 34.81 | 1,423,566 | +0.36(+1.04%) |
Oct 30, 2019 | 35.27 | 35.37 | 34.29 | 34.45 | 1,023,164 | -0.84(-2.37%) |
Oct 29, 2019 | 34.59 | 35.60 | 34.49 | 35.29 | 1,126,919 | +0.70(+2.02%) |
Oct 28, 2019 | 34.27 | 35.30 | 34.15 | 34.59 | 1,477,908 | +0.53(+1.56%) |
Oct 25, 2019 | 33.34 | 34.15 | 33.03 | 34.06 | 1,278,902 | +0.84(+2.52%) |
Oct 24, 2019 | 33.24 | 33.44 | 32.39 | 33.22 | 1,493,154 | +0.27(+0.82%) |
Oct 23, 2019 | 33.62 | 33.88 | 32.69 | 32.95 | 2,086,771 | -0.43(-1.28%) |
Oct 22, 2019 | 33.21 | 34.09 | 33.00 | 33.38 | 2,272,344 | +0.31(+0.95%) |
Oct 21, 2019 | 32.85 | 33.27 | 32.60 | 33.07 | 819,287 | +0.51(+1.55%) |
Oct 18, 2019 | 32.42 | 33.06 | 32.28 | 32.56 | 1,010,451 | -0.01(-0.03%) |
Oct 17, 2019 | 31.78 | 32.72 | 31.57 | 32.57 | 1,262,082 | +1.00(+3.17%) |
Oct 16, 2019 | 32.24 | 32.60 | 31.26 | 31.57 | 1,476,199 | -0.95(-2.92%) |
Oct 15, 2019 | 30.65 | 33.02 | 30.40 | 32.52 | 2,013,088 | +2.10(+6.90%) |
Oct 14, 2019 | 30.89 | 31.07 | 30.02 | 30.42 | 976,908 | -0.77(-2.46%) |
Oct 11, 2019 | 31.55 | 31.98 | 31.10 | 31.18 | 979,806 | +0.17(+0.56%) |
Oct 10, 2019 | 30.64 | 31.35 | 30.64 | 31.01 | 679,395 | +0.40(+1.31%) |
Oct 09, 2019 | 30.61 | 31.10 | 30.44 | 30.61 | 943,746 | +0.64(+2.15%) |
Oct 08, 2019 | 29.60 | 30.33 | 29.43 | 29.96 | 1,608,929 | +0.20(+0.67%) |
Oct 07, 2019 | 31.14 | 31.47 | 29.66 | 29.76 | 1,661,211 | -1.33(-4.29%) |
Oct 04, 2019 | 31.31 | 31.78 | 30.83 | 31.10 | 1,146,685 | -0.10(-0.33%) |
Oct 03, 2019 | 31.02 | 31.55 | 30.56 | 31.20 | 920,222 | -0.03(-0.08%) |
Oct 02, 2019 | 31.51 | 31.75 | 31.03 | 31.23 | 1,317,954 | -0.74(-2.32%) |
Oct 01, 2019 | 31.89 | 32.39 | 31.50 | 31.97 | 1,238,128 | +0.34(+1.07%) |
Sep 30, 2019 | 31.47 | 31.95 | 31.06 | 31.63 | 1,121,211 | -0.03(-0.08%) |
Sep 27, 2019 | 32.13 | 32.54 | 31.50 | 31.65 | 1,390,575 | -0.41(-1.28%) |
Sep 26, 2019 | 32.13 | 32.41 | 31.73 | 32.06 | 1,275,949 | -0.31(-0.97%) |
Sep 25, 2019 | 31.44 | 32.62 | 31.44 | 32.38 | 1,299,283 | +0.72(+2.28%) |
Sep 24, 2019 | 32.69 | 32.87 | 31.51 | 31.65 | 762,064 | -0.98(-2.99%) |
Sep 23, 2019 | 31.98 | 32.74 | 31.92 | 32.63 | 1,344,469 | +0.37(+1.16%) |
Sep 20, 2019 | 32.12 | 32.85 | 32.07 | 32.26 | 1,443,485 | +0.20(+0.63%) |
Sep 19, 2019 | 33.22 | 33.76 | 31.89 | 32.05 | 1,651,212 | -0.92(-2.80%) |
Sep 18, 2019 | 32.71 | 33.08 | 32.35 | 32.98 | 1,005,562 | +0.16(+0.48%) |
Sep 17, 2019 | 32.72 | 33.21 | 31.89 | 32.82 | 1,465,040 | -0.04(-0.13%) |
Sep 16, 2019 | 30.88 | 33.06 | 30.54 | 32.87 | 2,830,937 | +1.62(+5.19%) |
Sep 13, 2019 | 32.23 | 32.57 | 30.91 | 31.24 | 1,391,378 | -0.58(-1.83%) |
Sep 12, 2019 | 31.61 | 32.37 | 31.03 | 31.83 | 2,045,073 | -0.51(-1.56%) |
Sep 11, 2019 | 32.24 | 32.82 | 31.43 | 32.33 | 1,250,860 | +0.48(+1.50%) |
Sep 10, 2019 | 31.32 | 32.35 | 30.69 | 31.85 | 2,017,100 | +0.42(+1.33%) |
Sep 09, 2019 | 31.17 | 32.00 | 30.84 | 31.44 | 1,599,344 | +0.63(+2.04%) |
Sep 06, 2019 | 31.10 | 31.41 | 30.50 | 30.81 | 1,530,252 | +0.00(+0.00%) |
Sep 05, 2019 | 30.06 | 31.04 | 29.85 | 30.81 | 1,259,914 | +1.39(+4.71%) |
Sep 04, 2019 | 29.30 | 29.66 | 28.99 | 29.42 | 1,183,958 | +0.43(+1.47%) |
Sep 03, 2019 | 27.97 | 29.25 | 27.87 | 29.00 | 1,322,152 | +0.46(+1.62%) |
Aug 30, 2019 | 28.46 | 28.69 | 28.13 | 28.53 | 1,163,441 | +0.30(+1.08%) |
Aug 29, 2019 | 27.50 | 28.33 | 27.50 | 28.23 | 1,170,296 | +1.03(+3.78%) |
Aug 28, 2019 | 26.80 | 27.40 | 26.44 | 27.20 | 1,144,688 | +0.08(+0.29%) |
Aug 27, 2019 | 27.86 | 27.95 | 26.71 | 27.12 | 1,347,756 | -0.42(-1.52%) |
Aug 26, 2019 | 27.08 | 27.65 | 26.59 | 27.54 | 1,062,013 | +0.71(+2.63%) |
Aug 23, 2019 | 27.74 | 28.16 | 26.70 | 26.84 | 1,275,344 | -1.29(-4.58%) |
Aug 22, 2019 | 28.19 | 28.90 | 27.61 | 28.13 | 1,595,453 | -0.96(-3.30%) |
Aug 21, 2019 | 29.19 | 29.37 | 28.66 | 29.08 | 1,004,316 | +0.52(+1.83%) |
Aug 20, 2019 | 28.55 | 28.82 | 28.23 | 28.56 | 1,161,180 | -0.11(-0.40%) |
Aug 19, 2019 | 27.59 | 28.84 | 27.51 | 28.67 | 2,445,155 | +1.60(+5.92%) |
Aug 16, 2019 | 26.52 | 27.23 | 26.43 | 27.07 | 1,124,878 | +0.85(+3.26%) |
Aug 15, 2019 | 26.65 | 26.74 | 26.20 | 26.22 | 1,386,039 | -0.41(-1.56%) |
Aug 14, 2019 | 27.69 | 27.72 | 26.62 | 26.63 | 1,389,534 | -1.83(-6.43%) |
Aug 13, 2019 | 28.09 | 29.31 | 27.84 | 28.46 | 1,494,389 | +0.35(+1.26%) |
Aug 12, 2019 | 28.95 | 29.15 | 28.03 | 28.11 | 1,128,878 | -1.09(-3.72%) |
Aug 09, 2019 | 30.51 | 30.56 | 28.79 | 29.19 | 2,058,340 | -1.44(-4.70%) |
Aug 08, 2019 | 31.14 | 31.49 | 30.32 | 30.64 | 1,617,270 | -0.36(-1.17%) |
Aug 07, 2019 | 31.02 | 31.34 | 29.66 | 31.00 | 2,131,090 | -0.74(-2.34%) |
Aug 06, 2019 | 33.30 | 33.44 | 31.51 | 31.74 | 2,194,759 | -1.06(-3.24%) |
Aug 05, 2019 | 35.09 | 35.47 | 32.29 | 32.80 | 2,928,497 | -3.08(-8.59%) |
Aug 02, 2019 | 36.28 | 36.82 | 35.49 | 35.88 | 2,076,996 | -0.41(-1.14%) |