Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.04 | 33.09 | 32.35 | 32.57 | 2,682,317 | -0.61(-1.84%) |
Oct 30, 2019 | 33.80 | 34.01 | 33.08 | 33.18 | 1,709,958 | -0.62(-1.83%) |
Oct 29, 2019 | 34.65 | 34.76 | 33.59 | 33.80 | 2,544,235 | -1.17(-3.35%) |
Oct 28, 2019 | 34.43 | 35.31 | 34.16 | 34.97 | 2,337,737 | +0.60(+1.75%) |
Oct 25, 2019 | 33.63 | 34.39 | 33.41 | 34.37 | 1,898,600 | +0.84(+2.51%) |
Oct 24, 2019 | 33.45 | 33.60 | 32.60 | 33.53 | 2,196,899 | +0.25(+0.75%) |
Oct 23, 2019 | 32.89 | 33.35 | 32.62 | 33.28 | 2,435,243 | +0.31(+0.94%) |
Oct 22, 2019 | 33.40 | 33.53 | 32.75 | 32.97 | 3,594,128 | -0.35(-1.05%) |
Oct 21, 2019 | 32.27 | 33.50 | 32.12 | 33.32 | 3,847,512 | +1.28(+4.00%) |
Oct 18, 2019 | 32.10 | 32.52 | 31.70 | 32.04 | 3,055,500 | -0.06(-0.19%) |
Oct 17, 2019 | 31.39 | 32.78 | 31.25 | 32.10 | 3,631,989 | +0.83(+2.65%) |
Oct 16, 2019 | 31.01 | 31.53 | 30.93 | 31.27 | 3,071,234 | +0.09(+0.29%) |
Oct 15, 2019 | 29.98 | 31.38 | 29.63 | 31.18 | 4,032,634 | +1.06(+3.52%) |
Oct 14, 2019 | 29.43 | 30.21 | 28.87 | 30.12 | 3,005,351 | +0.69(+2.34%) |
Oct 11, 2019 | 29.14 | 30.13 | 29.06 | 29.43 | 3,973,500 | +0.66(+2.29%) |
Oct 10, 2019 | 29.41 | 29.86 | 28.54 | 28.77 | 3,793,624 | -0.67(-2.28%) |
Oct 09, 2019 | 29.19 | 30.10 | 29.03 | 29.44 | 3,741,218 | +0.58(+2.01%) |
Oct 08, 2019 | 30.11 | 30.13 | 28.85 | 28.86 | 2,783,482 | -1.61(-5.28%) |
Oct 07, 2019 | 30.06 | 30.64 | 29.30 | 30.47 | 2,607,714 | +0.36(+1.21%) |
Oct 04, 2019 | 29.55 | 30.20 | 29.32 | 30.11 | 3,154,100 | +0.71(+2.40%) |
Oct 03, 2019 | 28.92 | 29.43 | 28.47 | 29.40 | 1,959,800 | +0.43(+1.48%) |
Oct 02, 2019 | 29.55 | 29.57 | 28.77 | 28.97 | 2,989,198 | -0.83(-2.79%) |
Oct 01, 2019 | 29.92 | 30.33 | 29.37 | 29.80 | 3,073,765 | -0.02(-0.07%) |
Sep 30, 2019 | 29.76 | 29.93 | 29.26 | 29.82 | 1,782,347 | +0.29(+0.98%) |
Sep 27, 2019 | 30.13 | 30.47 | 29.38 | 29.53 | 3,053,600 | -0.29(-0.96%) |
Sep 26, 2019 | 30.18 | 30.22 | 29.53 | 29.82 | 2,831,874 | -0.50(-1.67%) |
Sep 25, 2019 | 29.60 | 30.46 | 29.32 | 30.32 | 3,921,000 | +0.95(+3.23%) |
Sep 24, 2019 | 30.32 | 30.46 | 29.13 | 29.37 | 2,744,730 | -0.82(-2.72%) |
Sep 23, 2019 | 30.21 | 30.54 | 29.80 | 30.19 | 3,141,486 | -0.21(-0.69%) |
Sep 20, 2019 | 30.69 | 31.05 | 30.21 | 30.40 | 2,823,900 | -0.34(-1.11%) |
Sep 19, 2019 | 31.13 | 31.40 | 30.63 | 30.74 | 1,579,668 | -0.35(-1.13%) |
Sep 18, 2019 | 32.26 | 32.45 | 30.61 | 31.09 | 3,163,589 | -1.12(-3.48%) |
Sep 17, 2019 | 32.35 | 32.43 | 31.66 | 32.21 | 2,331,282 | -0.11(-0.34%) |
Sep 16, 2019 | 31.72 | 32.49 | 31.43 | 32.32 | 1,469,843 | +0.39(+1.22%) |
Sep 13, 2019 | 32.27 | 32.56 | 31.60 | 31.93 | 2,031,400 | -0.03(-0.09%) |
Sep 12, 2019 | 32.95 | 33.45 | 31.56 | 31.96 | 2,650,755 | -0.86(-2.62%) |
Sep 11, 2019 | 32.78 | 33.33 | 32.15 | 32.82 | 3,674,156 | +0.15(+0.46%) |
Sep 10, 2019 | 30.79 | 32.78 | 30.52 | 32.67 | 5,068,223 | +1.82(+5.90%) |
Sep 09, 2019 | 31.45 | 31.57 | 30.36 | 30.85 | 3,754,349 | -0.60(-1.91%) |
Sep 06, 2019 | 32.00 | 32.14 | 31.41 | 31.45 | 2,860,300 | -0.54(-1.69%) |
Sep 05, 2019 | 31.91 | 32.32 | 31.57 | 31.99 | 6,770,537 | -0.24(-0.74%) |
Sep 04, 2019 | 32.15 | 32.90 | 30.85 | 32.23 | 5,895,735 | -0.76(-2.30%) |
Sep 03, 2019 | 33.89 | 34.32 | 32.95 | 32.99 | 1,801,531 | -1.44(-4.18%) |
Aug 30, 2019 | 33.92 | 34.44 | 33.60 | 34.43 | 1,262,800 | +0.53(+1.56%) |
Aug 29, 2019 | 33.51 | 34.25 | 32.76 | 33.90 | 2,273,814 | +0.93(+2.82%) |
Aug 28, 2019 | 32.52 | 33.17 | 32.01 | 32.97 | 1,814,836 | +0.19(+0.58%) |
Aug 27, 2019 | 34.00 | 34.25 | 32.45 | 32.78 | 4,875,453 | -0.84(-2.50%) |
Aug 26, 2019 | 34.90 | 34.91 | 33.34 | 33.62 | 2,781,945 | -0.89(-2.58%) |
Aug 23, 2019 | 35.00 | 35.42 | 34.31 | 34.51 | 1,442,800 | -0.91(-2.57%) |
Aug 22, 2019 | 35.56 | 35.89 | 35.10 | 35.42 | 1,469,293 | -0.11(-0.31%) |
Aug 21, 2019 | 35.45 | 35.59 | 35.02 | 35.53 | 1,395,100 | +0.42(+1.20%) |
Aug 20, 2019 | 35.81 | 35.98 | 35.04 | 35.11 | 1,999,635 | -0.90(-2.50%) |
Aug 19, 2019 | 36.36 | 36.49 | 34.97 | 36.01 | 1,979,822 | +0.07(+0.19%) |
Aug 16, 2019 | 34.58 | 36.04 | 34.55 | 35.94 | 2,950,700 | +1.49(+4.33%) |
Aug 15, 2019 | 34.95 | 35.15 | 33.42 | 34.45 | 3,298,885 | -0.37(-1.06%) |
Aug 14, 2019 | 36.10 | 36.10 | 34.74 | 34.82 | 3,712,066 | -1.95(-5.30%) |
Aug 13, 2019 | 37.19 | 38.05 | 36.51 | 36.77 | 3,188,941 | -0.32(-0.86%) |
Aug 12, 2019 | 38.83 | 39.36 | 36.94 | 37.09 | 3,950,482 | -2.45(-6.20%) |
Aug 09, 2019 | 41.72 | 42.08 | 39.00 | 39.54 | 5,733,100 | -2.60(-6.17%) |
Aug 08, 2019 | 42.63 | 44.13 | 39.65 | 42.14 | 14,985,231 | -7.61(-15.30%) |
Aug 07, 2019 | 48.82 | 50.83 | 48.50 | 49.75 | 3,893,016 | +0.19(+0.38%) |
Aug 06, 2019 | 47.35 | 49.95 | 47.35 | 49.56 | 3,325,096 | +2.48(+5.27%) |
Aug 05, 2019 | 48.10 | 48.20 | 46.24 | 47.08 | 1,865,144 | -2.08(-4.23%) |
Aug 02, 2019 | 49.04 | 49.37 | 47.41 | 49.16 | 2,007,500 | -0.54(-1.09%) |