Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.23 | 31.23 | 30.46 | 30.66 | 1,533,914 | -0.63(-2.01%) |
Oct 30, 2019 | 31.39 | 31.62 | 30.89 | 31.29 | 1,306,814 | -0.13(-0.41%) |
Oct 29, 2019 | 32.45 | 32.45 | 31.36 | 31.42 | 1,365,824 | -1.17(-3.59%) |
Oct 28, 2019 | 32.80 | 32.92 | 32.13 | 32.59 | 2,348,727 | -0.12(-0.37%) |
Oct 25, 2019 | 32.26 | 32.99 | 32.13 | 32.71 | 1,035,800 | +0.35(+1.08%) |
Oct 24, 2019 | 31.75 | 32.49 | 31.48 | 32.36 | 1,148,501 | +0.74(+2.34%) |
Oct 23, 2019 | 32.75 | 32.89 | 31.40 | 31.62 | 1,855,730 | -1.14(-3.48%) |
Oct 22, 2019 | 32.92 | 33.12 | 32.30 | 32.76 | 1,657,495 | +0.03(+0.09%) |
Oct 21, 2019 | 32.45 | 32.79 | 32.13 | 32.73 | 1,189,477 | +0.36(+1.11%) |
Oct 18, 2019 | 32.67 | 32.99 | 31.90 | 32.37 | 1,328,200 | -0.38(-1.16%) |
Oct 17, 2019 | 32.56 | 32.88 | 32.32 | 32.75 | 1,057,167 | +0.45(+1.39%) |
Oct 16, 2019 | 32.85 | 33.16 | 32.10 | 32.30 | 1,352,198 | -0.75(-2.27%) |
Oct 15, 2019 | 32.64 | 33.08 | 32.27 | 33.05 | 992,909 | +0.43(+1.32%) |
Oct 14, 2019 | 32.13 | 32.70 | 32.00 | 32.62 | 1,141,378 | +0.49(+1.53%) |
Oct 11, 2019 | 31.91 | 32.67 | 31.85 | 32.13 | 1,437,200 | +0.64(+2.03%) |
Oct 10, 2019 | 31.15 | 31.87 | 30.90 | 31.49 | 1,370,635 | +0.26(+0.83%) |
Oct 09, 2019 | 30.78 | 31.38 | 30.53 | 31.23 | 1,921,151 | +0.70(+2.29%) |
Oct 08, 2019 | 30.44 | 30.85 | 30.15 | 30.53 | 1,434,902 | -0.25(-0.81%) |
Oct 07, 2019 | 30.47 | 31.24 | 30.32 | 30.78 | 2,221,612 | +0.29(+0.95%) |
Oct 04, 2019 | 29.73 | 30.53 | 29.51 | 30.49 | 2,094,300 | +0.90(+3.04%) |
Oct 03, 2019 | 28.35 | 29.61 | 28.29 | 29.59 | 1,854,602 | +1.13(+3.97%) |
Oct 02, 2019 | 28.91 | 29.38 | 28.36 | 28.46 | 2,092,957 | -0.75(-2.57%) |
Oct 01, 2019 | 30.09 | 30.51 | 29.20 | 29.21 | 1,583,411 | -0.74(-2.47%) |
Sep 30, 2019 | 30.10 | 30.16 | 29.34 | 29.95 | 3,829,961 | -0.10(-0.33%) |
Sep 27, 2019 | 31.09 | 31.10 | 29.35 | 30.05 | 2,224,300 | -0.79(-2.56%) |
Sep 26, 2019 | 31.50 | 31.50 | 30.25 | 30.84 | 2,145,933 | -0.70(-2.22%) |
Sep 25, 2019 | 32.89 | 32.99 | 30.85 | 31.54 | 3,699,107 | -1.40(-4.25%) |
Sep 24, 2019 | 34.15 | 34.41 | 32.64 | 32.94 | 1,873,825 | -1.06(-3.12%) |
Sep 23, 2019 | 33.33 | 34.42 | 33.33 | 34.00 | 1,089,396 | +0.72(+2.16%) |
Sep 20, 2019 | 33.88 | 33.96 | 32.88 | 33.28 | 1,702,700 | -0.64(-1.89%) |
Sep 19, 2019 | 34.45 | 34.71 | 33.85 | 33.92 | 985,712 | -0.33(-0.96%) |
Sep 18, 2019 | 34.97 | 35.20 | 33.81 | 34.25 | 1,753,405 | -0.67(-1.92%) |
Sep 17, 2019 | 34.47 | 35.02 | 34.38 | 34.92 | 1,086,977 | +0.37(+1.07%) |
Sep 16, 2019 | 34.22 | 34.91 | 34.05 | 34.55 | 1,325,385 | +0.07(+0.20%) |
Sep 13, 2019 | 33.90 | 34.65 | 33.90 | 34.48 | 1,851,200 | +0.49(+1.44%) |
Sep 12, 2019 | 34.02 | 35.00 | 33.85 | 33.99 | 2,655,801 | +0.32(+0.95%) |
Sep 11, 2019 | 33.14 | 34.32 | 33.07 | 33.67 | 3,336,778 | +0.55(+1.66%) |
Sep 10, 2019 | 33.59 | 33.77 | 32.55 | 33.12 | 2,230,568 | -0.80(-2.36%) |
Sep 09, 2019 | 35.38 | 35.48 | 33.24 | 33.92 | 3,226,298 | -0.27(-0.79%) |
Sep 06, 2019 | 35.04 | 35.44 | 33.82 | 34.19 | 2,499,300 | -0.96(-2.73%) |
Sep 05, 2019 | 38.00 | 38.10 | 35.10 | 35.15 | 3,443,997 | -2.47(-6.57%) |
Sep 04, 2019 | 38.68 | 39.14 | 37.44 | 37.62 | 1,927,022 | -0.58(-1.52%) |
Sep 03, 2019 | 39.30 | 39.81 | 38.02 | 38.20 | 1,326,320 | -1.44(-3.63%) |
Aug 30, 2019 | 40.33 | 40.33 | 39.29 | 39.64 | 2,258,700 | -0.81(-2.00%) |
Aug 29, 2019 | 40.67 | 41.11 | 40.18 | 40.45 | 3,081,193 | +0.28(+0.70%) |
Aug 28, 2019 | 39.68 | 40.37 | 39.24 | 40.17 | 1,113,327 | +0.26(+0.65%) |
Aug 27, 2019 | 40.79 | 41.02 | 39.80 | 39.91 | 988,409 | -0.51(-1.26%) |
Aug 26, 2019 | 40.48 | 40.67 | 39.84 | 40.42 | 981,037 | +0.37(+0.92%) |
Aug 23, 2019 | 40.72 | 41.19 | 39.78 | 40.05 | 1,181,400 | -0.81(-1.98%) |
Aug 22, 2019 | 41.11 | 41.16 | 40.05 | 40.86 | 1,285,525 | -0.11(-0.27%) |
Aug 21, 2019 | 40.98 | 41.23 | 40.58 | 40.97 | 1,083,108 | +0.55(+1.36%) |
Aug 20, 2019 | 40.69 | 41.06 | 40.41 | 40.42 | 1,433,229 | -0.55(-1.34%) |
Aug 19, 2019 | 41.41 | 41.87 | 40.85 | 40.97 | 1,586,927 | +0.51(+1.26%) |
Aug 16, 2019 | 39.89 | 40.58 | 39.60 | 40.46 | 1,394,400 | +0.92(+2.33%) |
Aug 15, 2019 | 39.67 | 40.11 | 39.06 | 39.54 | 1,771,018 | -0.06(-0.15%) |
Aug 14, 2019 | 41.01 | 41.01 | 39.05 | 39.60 | 1,948,079 | -2.12(-5.08%) |
Aug 13, 2019 | 41.50 | 42.14 | 41.27 | 41.72 | 1,648,916 | +0.24(+0.58%) |
Aug 12, 2019 | 43.32 | 43.45 | 41.14 | 41.48 | 1,897,505 | -2.20(-5.04%) |
Aug 09, 2019 | 44.96 | 45.01 | 43.42 | 43.68 | 1,276,700 | -1.31(-2.91%) |
Aug 08, 2019 | 44.15 | 45.54 | 44.00 | 44.99 | 970,566 | +1.53(+3.52%) |
Aug 07, 2019 | 43.00 | 43.71 | 42.54 | 43.46 | 980,620 | -0.14(-0.32%) |
Aug 06, 2019 | 43.20 | 43.61 | 42.19 | 43.60 | 1,048,632 | +0.48(+1.11%) |
Aug 05, 2019 | 43.77 | 43.77 | 42.17 | 43.12 | 1,422,912 | -1.64(-3.66%) |
Aug 02, 2019 | 44.75 | 45.22 | 43.87 | 44.76 | 1,010,300 | -0.27(-0.60%) |