Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.22 | 32.10 | 30.79 | 32.07 | 3,330,522 | +0.62(+1.96%) |
Oct 30, 2019 | 32.14 | 32.56 | 30.98 | 31.45 | 3,693,623 | -1.70(-5.12%) |
Oct 29, 2019 | 33.57 | 33.95 | 32.98 | 33.15 | 2,347,003 | -0.83(-2.44%) |
Oct 28, 2019 | 33.50 | 34.11 | 33.44 | 33.98 | 3,146,824 | +0.72(+2.18%) |
Oct 25, 2019 | 32.04 | 33.78 | 32.04 | 33.26 | 3,549,704 | +0.85(+2.62%) |
Oct 24, 2019 | 32.81 | 32.87 | 31.88 | 32.41 | 2,553,787 | -0.33(-1.01%) |
Oct 23, 2019 | 33.17 | 33.47 | 32.54 | 32.74 | 2,849,401 | -0.25(-0.76%) |
Oct 22, 2019 | 31.91 | 33.07 | 31.40 | 32.99 | 3,390,678 | +1.09(+3.42%) |
Oct 21, 2019 | 31.45 | 32.01 | 31.28 | 31.90 | 2,603,136 | +1.01(+3.27%) |
Oct 18, 2019 | 30.37 | 31.23 | 30.26 | 30.89 | 2,988,441 | -0.41(-1.31%) |
Oct 17, 2019 | 31.37 | 31.45 | 30.86 | 31.30 | 1,902,613 | +0.16(+0.52%) |
Oct 16, 2019 | 31.34 | 32.00 | 30.94 | 31.14 | 2,364,057 | -0.55(-1.75%) |
Oct 15, 2019 | 31.03 | 31.83 | 30.70 | 31.70 | 2,491,054 | +0.71(+2.31%) |
Oct 14, 2019 | 31.20 | 31.23 | 30.40 | 30.98 | 2,745,703 | -0.27(-0.86%) |
Oct 11, 2019 | 30.49 | 31.65 | 30.37 | 31.25 | 3,841,418 | +1.09(+3.61%) |
Oct 10, 2019 | 29.69 | 30.37 | 29.53 | 30.16 | 1,789,322 | +0.59(+1.99%) |
Oct 09, 2019 | 29.69 | 29.85 | 29.49 | 29.57 | 2,191,034 | +0.13(+0.42%) |
Oct 08, 2019 | 29.01 | 29.86 | 28.44 | 29.44 | 4,927,290 | -0.10(-0.33%) |
Oct 07, 2019 | 29.05 | 29.77 | 28.96 | 29.54 | 2,500,198 | +0.52(+1.79%) |
Oct 04, 2019 | 28.63 | 29.09 | 28.35 | 29.02 | 3,009,262 | +0.31(+1.09%) |
Oct 03, 2019 | 28.31 | 28.94 | 27.62 | 28.71 | 3,352,003 | +0.27(+0.94%) |
Oct 02, 2019 | 29.72 | 29.77 | 28.31 | 28.44 | 3,875,395 | -1.47(-4.90%) |
Oct 01, 2019 | 30.16 | 30.50 | 29.55 | 29.91 | 3,621,870 | -0.17(-0.56%) |
Sep 30, 2019 | 29.38 | 30.17 | 29.26 | 30.08 | 2,599,220 | +0.70(+2.37%) |
Sep 27, 2019 | 28.99 | 29.54 | 28.85 | 29.38 | 2,563,967 | +0.63(+2.17%) |
Sep 26, 2019 | 28.84 | 28.99 | 28.49 | 28.76 | 2,128,779 | -0.04(-0.15%) |
Sep 25, 2019 | 28.66 | 29.36 | 28.46 | 28.80 | 3,322,576 | +0.17(+0.59%) |
Sep 24, 2019 | 29.12 | 29.44 | 28.12 | 28.63 | 2,798,605 | -0.27(-0.93%) |
Sep 23, 2019 | 28.41 | 29.42 | 28.01 | 28.90 | 2,958,833 | +0.18(+0.62%) |
Sep 20, 2019 | 28.80 | 29.78 | 28.66 | 28.72 | 5,063,234 | +0.00(+0.00%) |
Sep 19, 2019 | 29.21 | 29.37 | 28.60 | 28.72 | 3,060,948 | -0.39(-1.35%) |
Sep 18, 2019 | 28.73 | 29.30 | 28.67 | 29.11 | 4,394,589 | +0.44(+1.53%) |
Sep 17, 2019 | 31.45 | 31.61 | 28.44 | 28.68 | 11,740,004 | -3.10(-9.76%) |
Sep 16, 2019 | 30.63 | 31.79 | 30.57 | 31.78 | 4,778,092 | +0.69(+2.21%) |
Sep 13, 2019 | 31.23 | 31.83 | 30.75 | 31.09 | 5,075,548 | +0.16(+0.52%) |
Sep 12, 2019 | 30.95 | 31.81 | 30.21 | 30.93 | 6,916,474 | -0.38(-1.23%) |
Sep 11, 2019 | 30.74 | 31.36 | 29.59 | 31.31 | 5,806,390 | +0.72(+2.37%) |
Sep 10, 2019 | 29.08 | 30.62 | 28.82 | 30.59 | 7,876,822 | +1.31(+4.49%) |
Sep 09, 2019 | 27.77 | 29.43 | 27.68 | 29.27 | 7,241,496 | +1.52(+5.47%) |
Sep 06, 2019 | 27.80 | 28.28 | 27.37 | 27.76 | 5,939,047 | +0.00(+0.00%) |
Sep 05, 2019 | 26.76 | 28.56 | 26.71 | 27.76 | 7,408,122 | +1.39(+5.29%) |
Sep 04, 2019 | 25.65 | 26.55 | 25.47 | 26.36 | 4,397,170 | +1.01(+3.98%) |
Sep 03, 2019 | 25.66 | 25.76 | 24.93 | 25.35 | 4,393,542 | -0.53(-2.04%) |
Aug 30, 2019 | 26.09 | 26.57 | 25.67 | 25.88 | 3,661,196 | -0.14(-0.55%) |
Aug 29, 2019 | 25.49 | 26.21 | 25.49 | 26.02 | 5,285,931 | +0.71(+2.82%) |
Aug 28, 2019 | 24.60 | 25.65 | 24.57 | 25.31 | 5,335,292 | +0.71(+2.90%) |
Aug 27, 2019 | 25.63 | 25.76 | 24.53 | 24.59 | 8,871,179 | -0.85(-3.33%) |
Aug 26, 2019 | 25.38 | 25.65 | 24.51 | 25.44 | 9,583,112 | +0.25(+0.98%) |
Aug 23, 2019 | 26.90 | 27.25 | 25.11 | 25.19 | 10,900,915 | -1.92(-7.09%) |
Aug 22, 2019 | 25.57 | 27.43 | 25.18 | 27.12 | 32,822,248 | +3.71(+15.86%) |
Aug 21, 2019 | 22.54 | 23.51 | 22.35 | 23.40 | 14,471,756 | +1.23(+5.53%) |
Aug 20, 2019 | 23.10 | 23.23 | 22.11 | 22.18 | 6,604,108 | -0.84(-3.64%) |
Aug 19, 2019 | 22.61 | 23.21 | 22.43 | 23.02 | 5,989,323 | +0.69(+3.08%) |
Aug 16, 2019 | 22.45 | 22.92 | 22.29 | 22.33 | 5,427,040 | -0.03(-0.12%) |
Aug 15, 2019 | 23.01 | 23.06 | 22.05 | 22.35 | 7,386,039 | -0.59(-2.57%) |
Aug 14, 2019 | 24.45 | 24.56 | 22.82 | 22.95 | 11,164,377 | -2.73(-10.65%) |
Aug 13, 2019 | 25.10 | 26.82 | 24.71 | 25.68 | 4,863,508 | +0.45(+1.78%) |
Aug 12, 2019 | 25.60 | 25.64 | 24.76 | 25.23 | 4,014,442 | -0.61(-2.36%) |
Aug 09, 2019 | 26.45 | 26.60 | 25.79 | 25.84 | 4,382,955 | -0.73(-2.75%) |
Aug 08, 2019 | 26.55 | 27.14 | 26.28 | 26.57 | 2,946,774 | -0.02(-0.07%) |
Aug 07, 2019 | 26.61 | 26.98 | 26.27 | 26.59 | 4,571,344 | -0.35(-1.31%) |
Aug 06, 2019 | 26.68 | 27.03 | 26.30 | 26.94 | 2,689,330 | +0.31(+1.16%) |
Aug 05, 2019 | 26.73 | 26.76 | 26.00 | 26.63 | 6,309,046 | -0.52(-1.92%) |
Aug 02, 2019 | 27.34 | 27.65 | 26.98 | 27.15 | 3,884,330 | -0.04(-0.13%) |