Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.49 | 32.37 | 31.05 | 32.34 | 3,302,697 | +0.62(+1.96%) |
Oct 30, 2019 | 32.41 | 32.83 | 31.24 | 31.72 | 3,662,765 | -1.71(-5.12%) |
Oct 29, 2019 | 33.85 | 34.23 | 33.26 | 33.43 | 2,327,395 | -0.84(-2.44%) |
Oct 28, 2019 | 33.78 | 34.40 | 33.72 | 34.27 | 3,120,533 | +0.73(+2.18%) |
Oct 25, 2019 | 32.31 | 34.06 | 32.31 | 33.54 | 3,520,048 | +0.86(+2.62%) |
Oct 24, 2019 | 33.09 | 33.14 | 32.15 | 32.68 | 2,532,451 | -0.33(-1.01%) |
Oct 23, 2019 | 33.45 | 33.76 | 32.82 | 33.02 | 2,825,596 | -0.25(-0.76%) |
Oct 22, 2019 | 32.18 | 33.35 | 31.67 | 33.27 | 3,362,350 | +1.10(+3.42%) |
Oct 21, 2019 | 31.71 | 32.28 | 31.54 | 32.17 | 2,581,388 | +1.02(+3.27%) |
Oct 18, 2019 | 30.63 | 31.49 | 30.51 | 31.15 | 2,963,474 | -0.41(-1.31%) |
Oct 17, 2019 | 31.64 | 31.72 | 31.12 | 31.57 | 1,886,717 | +0.16(+0.52%) |
Oct 16, 2019 | 31.60 | 32.27 | 31.20 | 31.40 | 2,344,307 | -0.56(-1.75%) |
Oct 15, 2019 | 31.30 | 32.10 | 30.96 | 31.96 | 2,470,242 | +0.72(+2.31%) |
Oct 14, 2019 | 31.46 | 31.49 | 30.66 | 31.24 | 2,722,764 | -0.27(-0.86%) |
Oct 11, 2019 | 30.75 | 31.91 | 30.63 | 31.51 | 3,809,324 | +1.10(+3.61%) |
Oct 10, 2019 | 29.94 | 30.63 | 29.78 | 30.41 | 1,774,373 | +0.59(+1.99%) |
Oct 09, 2019 | 29.94 | 30.10 | 29.74 | 29.82 | 2,172,729 | +0.13(+0.42%) |
Oct 08, 2019 | 29.25 | 30.11 | 28.67 | 29.69 | 4,886,125 | -0.10(-0.33%) |
Oct 07, 2019 | 29.30 | 30.02 | 29.21 | 29.79 | 2,479,310 | +0.52(+1.79%) |
Oct 04, 2019 | 28.87 | 29.33 | 28.58 | 29.27 | 2,984,121 | +0.32(+1.09%) |
Oct 03, 2019 | 28.55 | 29.19 | 27.85 | 28.95 | 3,323,998 | +0.27(+0.94%) |
Oct 02, 2019 | 29.97 | 30.02 | 28.55 | 28.68 | 3,843,018 | -1.48(-4.90%) |
Oct 01, 2019 | 30.41 | 30.76 | 29.80 | 30.16 | 3,591,611 | -0.17(-0.56%) |
Sep 30, 2019 | 29.63 | 30.42 | 29.50 | 30.33 | 2,577,505 | +0.70(+2.37%) |
Sep 27, 2019 | 29.23 | 29.79 | 29.10 | 29.63 | 2,542,547 | +0.63(+2.17%) |
Sep 26, 2019 | 29.08 | 29.23 | 28.73 | 29.00 | 2,110,994 | -0.05(-0.16%) |
Sep 25, 2019 | 28.90 | 29.60 | 28.70 | 29.04 | 3,294,818 | +0.17(+0.59%) |
Sep 24, 2019 | 29.37 | 29.68 | 28.36 | 28.87 | 2,775,224 | -0.27(-0.93%) |
Sep 23, 2019 | 28.65 | 29.67 | 28.24 | 29.14 | 2,934,113 | +0.18(+0.62%) |
Sep 20, 2019 | 29.04 | 30.03 | 28.90 | 28.96 | 5,020,933 | +0.00(+0.00%) |
Sep 19, 2019 | 29.46 | 29.62 | 28.85 | 28.96 | 3,035,376 | -0.40(-1.35%) |
Sep 18, 2019 | 28.97 | 29.54 | 28.91 | 29.36 | 4,357,874 | +0.44(+1.53%) |
Sep 17, 2019 | 31.72 | 31.87 | 28.68 | 28.92 | 11,641,922 | -3.13(-9.76%) |
Sep 16, 2019 | 30.89 | 32.05 | 30.83 | 32.04 | 4,738,173 | +0.69(+2.21%) |
Sep 13, 2019 | 31.49 | 32.10 | 31.01 | 31.35 | 5,033,144 | +0.16(+0.52%) |
Sep 12, 2019 | 31.22 | 32.08 | 30.47 | 31.19 | 6,858,690 | -0.39(-1.23%) |
Sep 11, 2019 | 31.00 | 31.62 | 29.84 | 31.58 | 5,757,880 | +0.73(+2.37%) |
Sep 10, 2019 | 29.32 | 30.88 | 29.06 | 30.85 | 7,811,015 | +1.32(+4.49%) |
Sep 09, 2019 | 28.01 | 29.67 | 27.91 | 29.52 | 7,180,996 | +1.53(+5.47%) |
Sep 06, 2019 | 28.04 | 28.52 | 27.60 | 27.99 | 5,889,429 | +0.00(+0.00%) |
Sep 05, 2019 | 26.99 | 28.80 | 26.94 | 27.99 | 7,346,230 | +1.41(+5.29%) |
Sep 04, 2019 | 25.86 | 26.77 | 25.68 | 26.58 | 4,360,434 | +1.02(+3.98%) |
Sep 03, 2019 | 25.87 | 25.98 | 25.14 | 25.57 | 4,356,836 | -0.53(-2.04%) |
Aug 30, 2019 | 26.31 | 26.79 | 25.89 | 26.10 | 3,630,608 | -0.14(-0.55%) |
Aug 29, 2019 | 25.70 | 26.43 | 25.70 | 26.24 | 5,241,769 | +0.72(+2.82%) |
Aug 28, 2019 | 24.81 | 25.87 | 24.77 | 25.52 | 5,290,718 | +0.72(+2.90%) |
Aug 27, 2019 | 25.85 | 25.98 | 24.74 | 24.80 | 8,797,064 | -0.85(-3.33%) |
Aug 26, 2019 | 25.59 | 25.87 | 24.71 | 25.66 | 9,503,049 | +0.25(+0.98%) |
Aug 23, 2019 | 27.12 | 27.48 | 25.33 | 25.41 | 10,809,843 | -1.94(-7.09%) |
Aug 22, 2019 | 25.79 | 27.66 | 25.39 | 27.34 | 32,548,032 | +3.74(+15.86%) |
Aug 21, 2019 | 22.73 | 23.71 | 22.54 | 23.60 | 14,350,851 | +1.24(+5.53%) |
Aug 20, 2019 | 23.30 | 23.42 | 22.29 | 22.36 | 6,548,933 | -0.84(-3.64%) |
Aug 19, 2019 | 22.80 | 23.41 | 22.62 | 23.21 | 5,939,284 | +0.69(+3.08%) |
Aug 16, 2019 | 22.64 | 23.11 | 22.48 | 22.52 | 5,381,699 | -0.03(-0.12%) |
Aug 15, 2019 | 23.20 | 23.25 | 22.24 | 22.54 | 7,324,331 | -0.60(-2.57%) |
Aug 14, 2019 | 24.66 | 24.77 | 23.01 | 23.14 | 11,071,103 | -2.76(-10.65%) |
Aug 13, 2019 | 25.31 | 27.04 | 24.92 | 25.90 | 4,822,875 | +0.45(+1.78%) |
Aug 12, 2019 | 25.82 | 25.86 | 24.97 | 25.44 | 3,980,903 | -0.61(-2.36%) |
Aug 09, 2019 | 26.67 | 26.82 | 26.01 | 26.06 | 4,346,338 | -0.74(-2.75%) |
Aug 08, 2019 | 26.78 | 27.37 | 26.50 | 26.79 | 2,922,154 | -0.02(-0.07%) |
Aug 07, 2019 | 26.84 | 27.21 | 26.49 | 26.81 | 4,533,153 | -0.36(-1.31%) |
Aug 06, 2019 | 26.91 | 27.26 | 26.53 | 27.17 | 2,666,862 | +0.31(+1.16%) |
Aug 05, 2019 | 26.95 | 26.99 | 26.22 | 26.86 | 6,256,337 | -0.52(-1.92%) |
Aug 02, 2019 | 27.57 | 27.88 | 27.21 | 27.38 | 3,851,878 | -0.04(-0.13%) |