Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.75 | 30.00 | 29.03 | 29.76 | 1,770,467 | -0.22(-0.73%) |
Oct 30, 2019 | 29.50 | 29.88 | 29.11 | 29.98 | 1,307,559 | +0.63(+2.15%) |
Oct 29, 2019 | 29.72 | 29.90 | 28.64 | 29.35 | 3,179,127 | +0.23(+0.79%) |
Oct 28, 2019 | 28.73 | 29.34 | 28.52 | 29.12 | 2,158,773 | +0.62(+2.18%) |
Oct 25, 2019 | 28.11 | 28.63 | 27.51 | 28.50 | 3,700,700 | +0.45(+1.60%) |
Oct 24, 2019 | 27.22 | 28.34 | 27.21 | 28.05 | 2,769,569 | +0.79(+2.90%) |
Oct 23, 2019 | 26.77 | 27.65 | 26.65 | 27.26 | 3,985,165 | +0.56(+2.10%) |
Oct 22, 2019 | 27.23 | 27.93 | 26.66 | 26.70 | 3,705,159 | -0.53(-1.95%) |
Oct 21, 2019 | 26.98 | 27.43 | 26.41 | 27.23 | 4,066,636 | +0.25(+0.93%) |
Oct 18, 2019 | 27.56 | 27.73 | 26.72 | 26.98 | 4,589,500 | -0.85(-3.05%) |
Oct 17, 2019 | 28.52 | 28.78 | 27.75 | 27.83 | 2,370,454 | -0.26(-0.93%) |
Oct 16, 2019 | 28.10 | 28.45 | 27.77 | 28.09 | 1,522,587 | -0.19(-0.67%) |
Oct 15, 2019 | 27.51 | 28.64 | 27.51 | 28.28 | 5,751,343 | +0.78(+2.84%) |
Oct 14, 2019 | 28.30 | 28.44 | 27.29 | 27.50 | 2,233,378 | -0.42(-1.50%) |
Oct 11, 2019 | 28.50 | 28.84 | 27.91 | 27.92 | 3,358,000 | +0.07(+0.25%) |
Oct 10, 2019 | 28.44 | 28.51 | 27.13 | 27.85 | 5,420,009 | -0.77(-2.69%) |
Oct 09, 2019 | 28.27 | 29.00 | 28.21 | 28.62 | 5,267,884 | +0.77(+2.76%) |
Oct 08, 2019 | 30.15 | 30.30 | 27.78 | 27.85 | 10,546,705 | -2.69(-8.81%) |
Oct 07, 2019 | 30.95 | 31.34 | 29.93 | 30.54 | 3,798,155 | -0.46(-1.48%) |
Oct 04, 2019 | 31.22 | 31.37 | 30.62 | 31.00 | 2,600,500 | -0.15(-0.48%) |
Oct 03, 2019 | 30.09 | 31.46 | 30.03 | 31.15 | 3,535,143 | +1.08(+3.59%) |
Oct 02, 2019 | 31.02 | 31.15 | 29.86 | 30.07 | 2,522,498 | -1.22(-3.90%) |
Oct 01, 2019 | 31.02 | 31.39 | 30.93 | 31.29 | 1,468,489 | +0.34(+1.10%) |
Sep 30, 2019 | 31.21 | 31.56 | 30.36 | 30.95 | 3,641,065 | +0.53(+1.74%) |
Sep 27, 2019 | 32.46 | 32.68 | 29.93 | 30.42 | 5,993,700 | -2.05(-6.31%) |
Sep 26, 2019 | 32.30 | 32.93 | 32.20 | 32.47 | 2,057,527 | +0.03(+0.09%) |
Sep 25, 2019 | 30.98 | 32.63 | 30.73 | 32.44 | 4,341,524 | +1.18(+3.77%) |
Sep 24, 2019 | 32.58 | 32.70 | 31.01 | 31.26 | 2,695,911 | -1.18(-3.64%) |
Sep 23, 2019 | 32.27 | 32.63 | 31.71 | 32.44 | 2,310,237 | +0.17(+0.53%) |
Sep 20, 2019 | 31.94 | 32.60 | 31.63 | 32.27 | 2,034,200 | +0.32(+1.00%) |
Sep 19, 2019 | 31.10 | 32.39 | 31.02 | 31.95 | 2,818,073 | +0.85(+2.73%) |
Sep 18, 2019 | 30.88 | 31.23 | 30.37 | 31.10 | 1,188,178 | +0.23(+0.75%) |
Sep 17, 2019 | 31.15 | 31.39 | 30.86 | 30.87 | 1,231,168 | -0.05(-0.16%) |
Sep 16, 2019 | 30.89 | 31.46 | 30.69 | 30.92 | 1,226,798 | -0.11(-0.35%) |
Sep 13, 2019 | 31.33 | 31.58 | 30.62 | 31.03 | 1,468,700 | -0.30(-0.96%) |
Sep 12, 2019 | 31.44 | 33.08 | 31.24 | 31.33 | 3,518,533 | +0.15(+0.48%) |
Sep 11, 2019 | 30.38 | 31.55 | 29.96 | 31.18 | 4,009,298 | +0.84(+2.77%) |
Sep 10, 2019 | 29.72 | 30.65 | 29.33 | 30.34 | 4,283,210 | +0.30(+1.00%) |
Sep 09, 2019 | 31.58 | 31.95 | 29.70 | 30.04 | 6,360,002 | -1.57(-4.97%) |
Sep 06, 2019 | 31.84 | 32.50 | 31.49 | 31.61 | 2,387,600 | +0.01(+0.03%) |
Sep 05, 2019 | 32.50 | 32.50 | 30.94 | 31.60 | 5,892,893 | -0.31(-0.97%) |
Sep 04, 2019 | 30.64 | 32.64 | 29.92 | 31.91 | 6,396,591 | +1.03(+3.34%) |
Sep 03, 2019 | 31.95 | 32.03 | 30.52 | 30.88 | 3,802,922 | -1.24(-3.86%) |
Aug 30, 2019 | 32.88 | 32.88 | 31.67 | 32.12 | 2,280,800 | -0.30(-0.93%) |
Aug 29, 2019 | 32.92 | 32.97 | 32.17 | 32.42 | 1,673,394 | +0.13(+0.40%) |
Aug 28, 2019 | 31.26 | 32.68 | 30.44 | 32.29 | 2,930,938 | +0.40(+1.25%) |
Aug 27, 2019 | 31.80 | 32.80 | 31.53 | 31.89 | 2,147,674 | +0.17(+0.54%) |
Aug 26, 2019 | 31.05 | 32.17 | 30.84 | 31.72 | 4,696,685 | +0.85(+2.75%) |
Aug 23, 2019 | 31.75 | 32.00 | 30.73 | 30.87 | 4,527,400 | -1.35(-4.19%) |
Aug 22, 2019 | 32.39 | 32.44 | 31.29 | 32.22 | 3,979,238 | +0.33(+1.03%) |
Aug 21, 2019 | 33.31 | 33.48 | 31.80 | 31.89 | 5,713,171 | -1.11(-3.36%) |
Aug 20, 2019 | 32.00 | 33.97 | 31.50 | 33.00 | 19,615,036 | -3.10(-8.59%) |
Aug 19, 2019 | 36.45 | 36.90 | 35.73 | 36.10 | 6,499,951 | +0.68(+1.92%) |
Aug 16, 2019 | 34.92 | 35.75 | 34.32 | 35.42 | 4,846,400 | +1.03(+3.00%) |
Aug 15, 2019 | 33.70 | 34.71 | 33.70 | 34.39 | 3,912,470 | +1.01(+3.03%) |
Aug 14, 2019 | 34.02 | 34.20 | 32.63 | 33.38 | 3,119,201 | -1.24(-3.58%) |
Aug 13, 2019 | 34.36 | 34.84 | 33.68 | 34.62 | 1,981,956 | +0.62(+1.82%) |
Aug 12, 2019 | 34.65 | 34.83 | 33.60 | 34.00 | 1,525,969 | -0.69(-1.99%) |
Aug 09, 2019 | 35.14 | 35.99 | 34.58 | 34.69 | 2,169,800 | -0.89(-2.50%) |
Aug 08, 2019 | 35.96 | 36.17 | 34.00 | 35.58 | 3,268,974 | +1.06(+3.07%) |
Aug 07, 2019 | 33.67 | 34.90 | 33.45 | 34.52 | 2,357,524 | +0.58(+1.71%) |
Aug 06, 2019 | 35.25 | 35.50 | 33.56 | 33.94 | 3,174,050 | +0.94(+2.85%) |
Aug 05, 2019 | 35.11 | 36.18 | 33.00 | 33.00 | 6,638,760 | -4.71(-12.49%) |
Aug 02, 2019 | 36.01 | 38.00 | 35.61 | 37.71 | 4,901,700 | +2.42(+6.86%) |