Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.00 | 35.72 | 33.43 | 34.15 | 5,272,911 | +2.01(+6.25%) |
Oct 30, 2019 | 32.37 | 32.50 | 31.56 | 32.14 | 2,073,450 | -0.38(-1.16%) |
Oct 29, 2019 | 32.73 | 33.05 | 32.38 | 32.52 | 1,301,693 | -0.59(-1.78%) |
Oct 28, 2019 | 32.84 | 33.27 | 32.78 | 33.11 | 1,664,640 | +0.57(+1.74%) |
Oct 25, 2019 | 32.05 | 32.68 | 31.95 | 32.55 | 1,709,480 | +0.34(+1.07%) |
Oct 24, 2019 | 32.84 | 33.18 | 32.16 | 32.20 | 1,158,573 | -0.56(-1.70%) |
Oct 23, 2019 | 32.56 | 32.77 | 32.09 | 32.76 | 1,327,314 | +0.20(+0.60%) |
Oct 22, 2019 | 31.80 | 32.57 | 31.59 | 32.56 | 1,631,706 | +0.62(+1.95%) |
Oct 21, 2019 | 31.96 | 32.41 | 31.79 | 31.94 | 1,588,141 | +0.20(+0.62%) |
Oct 18, 2019 | 31.19 | 31.92 | 31.01 | 31.74 | 2,300,543 | +0.59(+1.89%) |
Oct 17, 2019 | 31.54 | 31.54 | 30.98 | 31.15 | 2,727,003 | -0.25(-0.81%) |
Oct 16, 2019 | 31.00 | 31.51 | 30.93 | 31.41 | 2,312,179 | +0.49(+1.59%) |
Oct 15, 2019 | 30.40 | 31.15 | 30.12 | 30.91 | 1,314,093 | +0.54(+1.78%) |
Oct 14, 2019 | 30.32 | 30.38 | 29.90 | 30.37 | 1,182,115 | -0.11(-0.35%) |
Oct 11, 2019 | 29.60 | 30.64 | 29.57 | 30.48 | 2,326,050 | +1.47(+5.08%) |
Oct 10, 2019 | 28.61 | 29.14 | 28.61 | 29.01 | 1,236,933 | +0.57(+1.99%) |
Oct 09, 2019 | 28.37 | 28.58 | 28.09 | 28.44 | 1,277,801 | +0.48(+1.73%) |
Oct 08, 2019 | 28.18 | 28.28 | 27.77 | 27.96 | 1,259,792 | -0.69(-2.40%) |
Oct 07, 2019 | 28.67 | 29.15 | 28.33 | 28.65 | 1,187,574 | -0.16(-0.54%) |
Oct 04, 2019 | 28.60 | 28.81 | 28.42 | 28.80 | 1,579,136 | +0.27(+0.95%) |
Oct 03, 2019 | 28.29 | 28.54 | 27.87 | 28.53 | 1,645,781 | +0.10(+0.35%) |
Oct 02, 2019 | 28.98 | 29.03 | 28.15 | 28.43 | 1,927,323 | -1.01(-3.42%) |
Oct 01, 2019 | 30.16 | 30.34 | 29.31 | 29.44 | 1,703,628 | -0.61(-2.04%) |
Sep 30, 2019 | 29.82 | 30.20 | 29.63 | 30.05 | 1,564,789 | +0.24(+0.80%) |
Sep 27, 2019 | 30.12 | 30.38 | 29.62 | 29.82 | 1,604,156 | -0.15(-0.49%) |
Sep 26, 2019 | 30.23 | 30.23 | 29.70 | 29.96 | 1,335,769 | -0.22(-0.73%) |
Sep 25, 2019 | 29.61 | 30.25 | 29.30 | 30.19 | 1,370,805 | +0.50(+1.68%) |
Sep 24, 2019 | 30.27 | 30.42 | 29.56 | 29.69 | 1,357,213 | -0.48(-1.58%) |
Sep 23, 2019 | 29.75 | 30.56 | 29.69 | 30.16 | 1,277,298 | +0.03(+0.11%) |
Sep 20, 2019 | 30.42 | 30.82 | 29.90 | 30.13 | 3,515,986 | -0.21(-0.70%) |
Sep 19, 2019 | 30.72 | 30.90 | 30.30 | 30.34 | 1,839,190 | -0.44(-1.44%) |
Sep 18, 2019 | 31.58 | 31.68 | 30.60 | 30.78 | 2,855,973 | -0.79(-2.52%) |
Sep 17, 2019 | 32.00 | 32.09 | 31.22 | 31.58 | 2,662,838 | -0.78(-2.41%) |
Sep 16, 2019 | 32.36 | 33.02 | 32.09 | 32.36 | 1,683,416 | -0.42(-1.28%) |
Sep 13, 2019 | 32.46 | 33.14 | 32.41 | 32.77 | 2,483,366 | +0.62(+1.94%) |
Sep 12, 2019 | 31.77 | 32.22 | 31.16 | 32.15 | 2,111,149 | +0.10(+0.31%) |
Sep 11, 2019 | 31.50 | 32.07 | 30.69 | 32.05 | 3,085,181 | +0.58(+1.85%) |
Sep 10, 2019 | 29.94 | 31.51 | 29.90 | 31.47 | 2,640,097 | +1.43(+4.77%) |
Sep 09, 2019 | 29.33 | 30.17 | 29.22 | 30.04 | 1,806,725 | +1.02(+3.50%) |
Sep 06, 2019 | 28.87 | 29.17 | 28.67 | 29.02 | 1,657,367 | +0.27(+0.94%) |
Sep 05, 2019 | 27.70 | 28.97 | 27.67 | 28.75 | 2,689,453 | +1.54(+5.66%) |
Sep 04, 2019 | 26.93 | 27.26 | 26.85 | 27.21 | 1,916,508 | +0.73(+2.75%) |
Sep 03, 2019 | 26.43 | 26.51 | 26.02 | 26.48 | 1,766,962 | -0.25(-0.95%) |
Aug 30, 2019 | 27.02 | 27.24 | 26.65 | 26.74 | 1,435,002 | +0.04(+0.15%) |
Aug 29, 2019 | 26.25 | 26.79 | 26.25 | 26.70 | 1,951,095 | +0.76(+2.92%) |
Aug 28, 2019 | 25.27 | 25.99 | 25.14 | 25.94 | 1,748,720 | +0.55(+2.18%) |
Aug 27, 2019 | 25.74 | 26.17 | 25.29 | 25.38 | 2,301,028 | +0.07(+0.26%) |
Aug 26, 2019 | 25.54 | 25.65 | 25.08 | 25.32 | 1,511,734 | +0.15(+0.58%) |
Aug 23, 2019 | 25.74 | 25.95 | 25.03 | 25.17 | 2,969,384 | -0.75(-2.89%) |
Aug 22, 2019 | 26.25 | 26.41 | 25.83 | 25.92 | 1,209,360 | -0.21(-0.81%) |
Aug 21, 2019 | 26.32 | 26.48 | 26.12 | 26.13 | 1,313,277 | +0.25(+0.98%) |
Aug 20, 2019 | 26.39 | 26.39 | 25.71 | 25.88 | 1,479,091 | -0.63(-2.37%) |
Aug 19, 2019 | 26.54 | 26.68 | 26.34 | 26.51 | 1,873,675 | +0.42(+1.63%) |
Aug 16, 2019 | 25.58 | 26.18 | 25.48 | 26.08 | 1,707,604 | +0.75(+2.96%) |
Aug 15, 2019 | 25.70 | 25.84 | 25.13 | 25.33 | 1,884,039 | -0.34(-1.33%) |
Aug 14, 2019 | 26.57 | 26.61 | 25.58 | 25.68 | 2,743,818 | -1.42(-5.23%) |
Aug 13, 2019 | 26.87 | 27.89 | 26.65 | 27.09 | 1,775,048 | +0.18(+0.67%) |
Aug 12, 2019 | 27.28 | 27.55 | 26.86 | 26.92 | 1,582,905 | -0.64(-2.34%) |
Aug 09, 2019 | 28.29 | 28.33 | 27.52 | 27.56 | 2,134,413 | -0.95(-3.34%) |
Aug 08, 2019 | 28.18 | 28.66 | 27.99 | 28.51 | 2,006,531 | +0.46(+1.66%) |
Aug 07, 2019 | 27.60 | 28.10 | 27.47 | 28.05 | 2,726,727 | +0.04(+0.15%) |
Aug 06, 2019 | 28.46 | 28.64 | 27.78 | 28.01 | 2,887,919 | -0.08(-0.29%) |
Aug 05, 2019 | 28.54 | 28.73 | 27.97 | 28.09 | 2,925,291 | -1.12(-3.85%) |
Aug 02, 2019 | 29.34 | 29.42 | 28.66 | 29.21 | 2,468,107 | -0.33(-1.13%) |