Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.42 | 41.44 | 40.41 | 41.08 | 4,616,948 | -0.46(-1.12%) |
Oct 30, 2019 | 41.06 | 41.75 | 40.60 | 41.54 | 2,564,257 | +0.25(+0.60%) |
Oct 29, 2019 | 38.22 | 41.42 | 38.22 | 41.29 | 6,210,344 | +4.33(+11.72%) |
Oct 28, 2019 | 36.49 | 37.11 | 36.30 | 36.96 | 2,873,321 | +0.73(+2.01%) |
Oct 25, 2019 | 35.51 | 36.30 | 35.39 | 36.23 | 2,062,061 | +0.79(+2.24%) |
Oct 24, 2019 | 35.81 | 35.82 | 35.17 | 35.44 | 1,328,136 | -0.49(-1.36%) |
Oct 23, 2019 | 35.73 | 36.01 | 35.56 | 35.93 | 1,339,578 | +0.20(+0.56%) |
Oct 22, 2019 | 35.26 | 35.85 | 35.18 | 35.73 | 1,363,738 | +0.49(+1.39%) |
Oct 21, 2019 | 35.17 | 35.49 | 35.09 | 35.24 | 1,084,045 | +0.32(+0.92%) |
Oct 18, 2019 | 34.34 | 35.17 | 34.19 | 34.92 | 1,601,591 | +0.46(+1.32%) |
Oct 17, 2019 | 34.16 | 34.51 | 33.93 | 34.46 | 1,317,381 | +0.38(+1.13%) |
Oct 16, 2019 | 33.74 | 34.35 | 33.70 | 34.08 | 1,198,367 | +0.43(+1.28%) |
Oct 15, 2019 | 33.10 | 33.73 | 32.94 | 33.65 | 1,016,276 | +0.61(+1.84%) |
Oct 14, 2019 | 32.50 | 33.28 | 32.45 | 33.04 | 1,321,207 | +0.30(+0.93%) |
Oct 11, 2019 | 31.93 | 33.10 | 31.87 | 32.73 | 1,263,638 | +1.24(+3.94%) |
Oct 10, 2019 | 31.13 | 31.57 | 31.06 | 31.49 | 812,540 | +0.48(+1.55%) |
Oct 09, 2019 | 31.16 | 31.16 | 30.69 | 31.01 | 1,075,064 | +0.22(+0.73%) |
Oct 08, 2019 | 31.00 | 31.28 | 30.78 | 30.79 | 1,071,772 | -0.66(-2.09%) |
Oct 07, 2019 | 31.48 | 31.81 | 31.23 | 31.44 | 830,332 | -0.18(-0.58%) |
Oct 04, 2019 | 31.24 | 31.64 | 31.03 | 31.63 | 1,031,967 | +0.39(+1.26%) |
Oct 03, 2019 | 31.04 | 31.24 | 30.35 | 31.24 | 1,337,987 | +0.02(+0.08%) |
Oct 02, 2019 | 31.95 | 31.95 | 30.96 | 31.21 | 1,237,136 | -0.90(-2.79%) |
Oct 01, 2019 | 32.87 | 33.46 | 32.08 | 32.11 | 1,161,146 | -0.67(-2.05%) |
Sep 30, 2019 | 32.76 | 33.08 | 32.69 | 32.78 | 1,038,248 | +0.02(+0.05%) |
Sep 27, 2019 | 32.82 | 32.93 | 32.52 | 32.76 | 911,823 | +0.07(+0.22%) |
Sep 26, 2019 | 32.62 | 32.87 | 32.51 | 32.69 | 801,643 | +0.12(+0.37%) |
Sep 25, 2019 | 32.45 | 32.68 | 32.01 | 32.57 | 1,175,969 | +0.14(+0.42%) |
Sep 24, 2019 | 32.95 | 33.11 | 32.38 | 32.44 | 1,126,534 | -0.44(-1.34%) |
Sep 23, 2019 | 32.44 | 33.10 | 32.36 | 32.88 | 911,995 | +0.20(+0.61%) |
Sep 20, 2019 | 33.11 | 33.19 | 32.58 | 32.68 | 2,629,687 | -0.38(-1.14%) |
Sep 19, 2019 | 33.69 | 33.69 | 32.99 | 33.05 | 1,052,585 | -0.54(-1.62%) |
Sep 18, 2019 | 33.31 | 33.72 | 33.11 | 33.60 | 1,103,442 | +0.07(+0.21%) |
Sep 17, 2019 | 33.42 | 33.59 | 33.00 | 33.53 | 630,673 | +0.00(+0.00%) |
Sep 16, 2019 | 33.47 | 33.72 | 33.32 | 33.53 | 858,602 | -0.21(-0.62%) |
Sep 13, 2019 | 33.77 | 34.30 | 33.61 | 33.73 | 1,206,689 | -0.04(-0.12%) |
Sep 12, 2019 | 33.53 | 33.92 | 32.98 | 33.77 | 1,820,992 | +0.43(+1.30%) |
Sep 11, 2019 | 33.03 | 33.38 | 32.53 | 33.34 | 1,626,750 | +0.14(+0.43%) |
Sep 10, 2019 | 32.03 | 33.21 | 31.91 | 33.20 | 1,974,083 | +1.14(+3.56%) |
Sep 09, 2019 | 31.14 | 32.12 | 31.01 | 32.06 | 1,639,652 | +1.14(+3.69%) |
Sep 06, 2019 | 30.59 | 30.95 | 30.53 | 30.91 | 1,349,035 | +0.54(+1.78%) |
Sep 05, 2019 | 29.63 | 30.50 | 29.51 | 30.38 | 1,440,353 | +1.21(+4.16%) |
Sep 04, 2019 | 29.15 | 29.38 | 28.98 | 29.16 | 994,993 | +0.24(+0.82%) |
Sep 03, 2019 | 29.22 | 29.22 | 28.49 | 28.92 | 1,362,833 | -0.57(-1.94%) |
Aug 30, 2019 | 29.77 | 30.12 | 29.38 | 29.49 | 1,049,824 | -0.06(-0.19%) |
Aug 29, 2019 | 29.42 | 29.77 | 29.36 | 29.55 | 1,240,362 | +0.49(+1.69%) |
Aug 28, 2019 | 28.64 | 29.17 | 28.47 | 29.06 | 934,792 | +0.25(+0.85%) |
Aug 27, 2019 | 29.47 | 29.47 | 28.76 | 28.81 | 890,251 | -0.41(-1.41%) |
Aug 26, 2019 | 29.67 | 29.73 | 29.11 | 29.23 | 1,202,018 | -0.01(-0.03%) |
Aug 23, 2019 | 30.80 | 30.80 | 29.13 | 29.23 | 1,578,771 | -1.76(-5.68%) |
Aug 22, 2019 | 30.93 | 31.17 | 30.58 | 30.99 | 1,011,126 | +0.18(+0.59%) |
Aug 21, 2019 | 31.01 | 31.25 | 30.71 | 30.81 | 1,342,103 | +0.23(+0.75%) |
Aug 20, 2019 | 30.93 | 31.01 | 30.53 | 30.58 | 1,173,068 | -0.51(-1.63%) |
Aug 19, 2019 | 30.99 | 31.30 | 30.91 | 31.09 | 997,919 | +0.55(+1.79%) |
Aug 16, 2019 | 29.99 | 30.62 | 29.98 | 30.54 | 871,533 | +0.74(+2.47%) |
Aug 15, 2019 | 29.95 | 30.06 | 29.66 | 29.80 | 1,261,476 | -0.08(-0.27%) |
Aug 14, 2019 | 30.24 | 30.62 | 29.85 | 29.88 | 1,723,051 | -0.86(-2.81%) |
Aug 13, 2019 | 30.34 | 31.39 | 30.30 | 30.75 | 1,094,471 | +0.42(+1.39%) |
Aug 12, 2019 | 30.77 | 30.87 | 30.27 | 30.33 | 1,058,069 | -0.59(-1.90%) |
Aug 09, 2019 | 31.26 | 31.33 | 30.68 | 30.91 | 1,127,117 | -0.44(-1.39%) |
Aug 08, 2019 | 31.09 | 31.53 | 31.09 | 31.35 | 1,065,888 | +0.36(+1.18%) |
Aug 07, 2019 | 30.00 | 31.14 | 30.00 | 30.99 | 1,712,174 | +0.48(+1.56%) |
Aug 06, 2019 | 30.07 | 30.64 | 29.82 | 30.51 | 2,100,005 | +0.67(+2.26%) |
Aug 05, 2019 | 30.15 | 30.53 | 29.63 | 29.84 | 2,267,779 | -0.71(-2.31%) |
Aug 02, 2019 | 30.76 | 31.02 | 30.50 | 30.54 | 1,572,341 | -0.29(-0.93%) |