Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.73 | 29.95 | 29.01 | 29.38 | 2,291,901 | -0.47(-1.57%) |
Oct 30, 2019 | 31.35 | 31.63 | 29.67 | 29.85 | 2,187,704 | -1.35(-4.32%) |
Oct 29, 2019 | 30.76 | 31.31 | 30.55 | 31.20 | 2,014,291 | +0.14(+0.45%) |
Oct 28, 2019 | 31.78 | 31.95 | 30.85 | 31.06 | 1,910,404 | -0.48(-1.52%) |
Oct 25, 2019 | 30.88 | 31.56 | 30.73 | 31.53 | 1,823,858 | +0.72(+2.34%) |
Oct 24, 2019 | 30.81 | 30.92 | 30.01 | 30.81 | 1,580,307 | +0.09(+0.28%) |
Oct 23, 2019 | 30.48 | 31.30 | 29.93 | 30.73 | 1,604,196 | +0.05(+0.15%) |
Oct 22, 2019 | 30.30 | 30.99 | 29.65 | 30.68 | 1,508,966 | +0.57(+1.90%) |
Oct 21, 2019 | 28.65 | 30.30 | 28.57 | 30.11 | 1,576,930 | +1.46(+5.11%) |
Oct 18, 2019 | 28.78 | 29.24 | 28.48 | 28.64 | 1,881,935 | -0.07(-0.25%) |
Oct 17, 2019 | 29.70 | 29.86 | 28.66 | 28.71 | 2,348,952 | -0.81(-2.76%) |
Oct 16, 2019 | 29.48 | 29.97 | 29.39 | 29.53 | 2,439,933 | +0.03(+0.11%) |
Oct 15, 2019 | 29.44 | 30.37 | 29.30 | 29.50 | 2,075,302 | -0.16(-0.53%) |
Oct 14, 2019 | 29.43 | 29.90 | 28.74 | 29.65 | 1,334,865 | -0.39(-1.30%) |
Oct 11, 2019 | 29.35 | 30.45 | 29.22 | 30.05 | 1,501,821 | +1.26(+4.38%) |
Oct 10, 2019 | 28.89 | 29.05 | 28.37 | 28.78 | 1,729,960 | +0.27(+0.93%) |
Oct 09, 2019 | 29.20 | 29.20 | 28.40 | 28.52 | 2,440,594 | -0.17(-0.60%) |
Oct 08, 2019 | 28.52 | 29.20 | 28.00 | 28.69 | 3,423,986 | -0.49(-1.66%) |
Oct 07, 2019 | 30.30 | 30.52 | 29.13 | 29.18 | 3,326,543 | -0.84(-2.79%) |
Oct 04, 2019 | 30.37 | 30.79 | 29.82 | 30.01 | 1,530,668 | -0.41(-1.34%) |
Oct 03, 2019 | 29.89 | 30.43 | 29.50 | 30.42 | 1,825,988 | +0.27(+0.88%) |
Oct 02, 2019 | 30.62 | 31.20 | 30.01 | 30.15 | 1,419,121 | -0.56(-1.81%) |
Oct 01, 2019 | 31.71 | 31.99 | 30.67 | 30.71 | 1,363,744 | -0.68(-2.17%) |
Sep 30, 2019 | 31.52 | 31.52 | 30.70 | 31.39 | 1,899,608 | -0.39(-1.23%) |
Sep 27, 2019 | 31.52 | 32.40 | 31.29 | 31.78 | 1,781,865 | -0.39(-1.22%) |
Sep 26, 2019 | 32.18 | 32.28 | 31.42 | 32.18 | 1,556,886 | -0.01(-0.02%) |
Sep 25, 2019 | 31.26 | 32.40 | 31.00 | 32.18 | 1,283,500 | +0.25(+0.79%) |
Sep 24, 2019 | 33.61 | 33.61 | 31.64 | 31.93 | 1,472,097 | -2.01(-5.93%) |
Sep 23, 2019 | 33.69 | 34.06 | 33.20 | 33.95 | 882,986 | +0.07(+0.21%) |
Sep 20, 2019 | 33.80 | 34.37 | 33.59 | 33.88 | 2,881,490 | +0.18(+0.53%) |
Sep 19, 2019 | 34.73 | 34.82 | 33.67 | 33.70 | 1,162,451 | -0.45(-1.31%) |
Sep 18, 2019 | 33.89 | 34.82 | 33.70 | 34.14 | 1,338,493 | -0.38(-1.09%) |
Sep 17, 2019 | 36.70 | 36.76 | 34.27 | 34.52 | 3,266,073 | -2.62(-7.05%) |
Sep 16, 2019 | 34.71 | 37.17 | 34.29 | 37.14 | 4,400,462 | +4.65(+14.33%) |
Sep 13, 2019 | 32.25 | 32.78 | 31.93 | 32.48 | 1,231,733 | +0.55(+1.72%) |
Sep 12, 2019 | 31.97 | 32.62 | 31.35 | 31.93 | 2,108,437 | -1.48(-4.43%) |
Sep 11, 2019 | 33.11 | 34.15 | 32.58 | 33.41 | 2,370,230 | +0.38(+1.16%) |
Sep 10, 2019 | 33.11 | 33.88 | 32.78 | 33.03 | 2,176,521 | +0.34(+1.05%) |
Sep 09, 2019 | 30.48 | 32.73 | 30.48 | 32.69 | 2,388,239 | +2.58(+8.56%) |
Sep 06, 2019 | 29.28 | 30.43 | 28.82 | 30.11 | 2,925,654 | +0.64(+2.18%) |
Sep 05, 2019 | 29.48 | 29.92 | 29.06 | 29.47 | 2,119,167 | +0.41(+1.40%) |
Sep 04, 2019 | 29.18 | 29.47 | 28.74 | 29.06 | 1,861,599 | +0.57(+2.01%) |
Sep 03, 2019 | 28.67 | 28.94 | 28.25 | 28.49 | 1,845,607 | -0.96(-3.27%) |
Aug 30, 2019 | 29.36 | 30.04 | 29.25 | 29.45 | 1,950,095 | +0.27(+0.91%) |
Aug 29, 2019 | 29.26 | 29.70 | 29.07 | 29.18 | 2,549,292 | +0.34(+1.17%) |
Aug 28, 2019 | 28.85 | 29.29 | 28.58 | 28.85 | 2,648,554 | +0.13(+0.46%) |
Aug 27, 2019 | 29.29 | 29.53 | 28.38 | 28.71 | 2,455,851 | -0.34(-1.16%) |
Aug 26, 2019 | 29.44 | 29.70 | 28.98 | 29.05 | 1,348,332 | +0.02(+0.05%) |
Aug 23, 2019 | 30.12 | 30.77 | 28.89 | 29.03 | 1,875,298 | -1.55(-5.07%) |
Aug 22, 2019 | 31.00 | 31.49 | 30.55 | 30.59 | 1,583,600 | -0.18(-0.59%) |
Aug 21, 2019 | 30.97 | 31.27 | 30.74 | 30.77 | 1,150,722 | +0.24(+0.80%) |
Aug 20, 2019 | 31.06 | 31.13 | 30.28 | 30.52 | 1,591,413 | -0.68(-2.18%) |
Aug 19, 2019 | 31.49 | 31.59 | 30.90 | 31.20 | 2,121,951 | +0.33(+1.07%) |
Aug 16, 2019 | 30.81 | 31.10 | 30.60 | 30.88 | 1,766,292 | +0.19(+0.61%) |
Aug 15, 2019 | 30.78 | 31.13 | 30.38 | 30.69 | 1,572,744 | -0.19(-0.61%) |
Aug 14, 2019 | 30.95 | 31.49 | 30.61 | 30.88 | 2,352,663 | -0.85(-2.67%) |
Aug 13, 2019 | 32.04 | 33.05 | 31.53 | 31.72 | 2,545,667 | -0.62(-1.91%) |
Aug 12, 2019 | 33.18 | 33.29 | 32.19 | 32.34 | 2,330,813 | -1.12(-3.35%) |
Aug 09, 2019 | 33.99 | 34.03 | 33.01 | 33.46 | 2,242,393 | -0.42(-1.25%) |
Aug 08, 2019 | 33.85 | 33.99 | 33.25 | 33.88 | 2,240,835 | +0.35(+1.06%) |
Aug 07, 2019 | 32.88 | 33.76 | 32.54 | 33.53 | 2,527,007 | -0.26(-0.78%) |
Aug 06, 2019 | 33.86 | 34.10 | 32.12 | 33.79 | 2,578,193 | +0.08(+0.25%) |
Aug 05, 2019 | 34.73 | 34.82 | 33.52 | 33.71 | 2,033,449 | -1.85(-5.20%) |
Aug 02, 2019 | 36.22 | 36.48 | 35.23 | 35.56 | 1,648,168 | -0.60(-1.66%) |