Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.01 | 35.73 | 33.43 | 34.16 | 5,272,192 | +2.01(+6.25%) |
Oct 30, 2019 | 32.37 | 32.51 | 31.57 | 32.15 | 2,073,168 | -0.38(-1.16%) |
Oct 29, 2019 | 32.73 | 33.05 | 32.39 | 32.53 | 1,301,516 | -0.59(-1.78%) |
Oct 28, 2019 | 32.84 | 33.28 | 32.79 | 33.12 | 1,664,413 | +0.57(+1.74%) |
Oct 25, 2019 | 32.06 | 32.69 | 31.95 | 32.55 | 1,709,247 | +0.34(+1.07%) |
Oct 24, 2019 | 32.84 | 33.19 | 32.16 | 32.21 | 1,158,415 | -0.56(-1.70%) |
Oct 23, 2019 | 32.57 | 32.78 | 32.10 | 32.76 | 1,327,133 | +0.20(+0.60%) |
Oct 22, 2019 | 31.80 | 32.57 | 31.60 | 32.57 | 1,631,484 | +0.62(+1.95%) |
Oct 21, 2019 | 31.96 | 32.41 | 31.80 | 31.94 | 1,587,924 | +0.20(+0.62%) |
Oct 18, 2019 | 31.19 | 31.93 | 31.02 | 31.75 | 2,300,229 | +0.59(+1.89%) |
Oct 17, 2019 | 31.54 | 31.54 | 30.98 | 31.16 | 2,726,631 | -0.25(-0.81%) |
Oct 16, 2019 | 31.00 | 31.52 | 30.94 | 31.41 | 2,311,864 | +0.49(+1.59%) |
Oct 15, 2019 | 30.40 | 31.16 | 30.12 | 30.92 | 1,313,914 | +0.54(+1.78%) |
Oct 14, 2019 | 30.32 | 30.39 | 29.90 | 30.38 | 1,181,954 | -0.11(-0.35%) |
Oct 11, 2019 | 29.61 | 30.64 | 29.58 | 30.48 | 2,325,733 | +1.48(+5.08%) |
Oct 10, 2019 | 28.62 | 29.14 | 28.62 | 29.01 | 1,236,764 | +0.57(+1.99%) |
Oct 09, 2019 | 28.38 | 28.58 | 28.09 | 28.44 | 1,277,627 | +0.48(+1.73%) |
Oct 08, 2019 | 28.18 | 28.28 | 27.77 | 27.96 | 1,259,620 | -0.69(-2.40%) |
Oct 07, 2019 | 28.67 | 29.15 | 28.33 | 28.65 | 1,187,412 | -0.16(-0.54%) |
Oct 04, 2019 | 28.60 | 28.81 | 28.43 | 28.80 | 1,578,921 | +0.27(+0.95%) |
Oct 03, 2019 | 28.30 | 28.54 | 27.87 | 28.53 | 1,645,557 | +0.10(+0.35%) |
Oct 02, 2019 | 28.99 | 29.04 | 28.16 | 28.44 | 1,927,060 | -1.01(-3.42%) |
Oct 01, 2019 | 30.17 | 30.35 | 29.31 | 29.44 | 1,703,396 | -0.61(-2.04%) |
Sep 30, 2019 | 29.82 | 30.21 | 29.63 | 30.06 | 1,564,576 | +0.24(+0.80%) |
Sep 27, 2019 | 30.12 | 30.39 | 29.62 | 29.82 | 1,603,937 | -0.15(-0.49%) |
Sep 26, 2019 | 30.23 | 30.23 | 29.71 | 29.97 | 1,335,587 | -0.22(-0.73%) |
Sep 25, 2019 | 29.62 | 30.25 | 29.30 | 30.19 | 1,370,618 | +0.50(+1.68%) |
Sep 24, 2019 | 30.27 | 30.43 | 29.57 | 29.69 | 1,357,028 | -0.48(-1.58%) |
Sep 23, 2019 | 29.76 | 30.57 | 29.70 | 30.17 | 1,277,124 | +0.03(+0.11%) |
Sep 20, 2019 | 30.42 | 30.83 | 29.91 | 30.13 | 3,515,507 | -0.21(-0.70%) |
Sep 19, 2019 | 30.72 | 30.90 | 30.30 | 30.35 | 1,838,940 | -0.44(-1.44%) |
Sep 18, 2019 | 31.58 | 31.68 | 30.61 | 30.79 | 2,855,584 | -0.79(-2.52%) |
Sep 17, 2019 | 32.00 | 32.10 | 31.22 | 31.58 | 2,662,475 | -0.78(-2.41%) |
Sep 16, 2019 | 32.36 | 33.03 | 32.09 | 32.36 | 1,683,187 | -0.42(-1.27%) |
Sep 13, 2019 | 32.46 | 33.15 | 32.41 | 32.78 | 2,483,028 | +0.62(+1.94%) |
Sep 12, 2019 | 31.77 | 32.22 | 31.16 | 32.16 | 2,110,861 | +0.10(+0.31%) |
Sep 11, 2019 | 31.50 | 32.07 | 30.70 | 32.06 | 3,084,760 | +0.58(+1.85%) |
Sep 10, 2019 | 29.94 | 31.51 | 29.91 | 31.48 | 2,639,737 | +1.43(+4.77%) |
Sep 09, 2019 | 29.33 | 30.17 | 29.22 | 30.04 | 1,806,479 | +1.02(+3.50%) |
Sep 06, 2019 | 28.88 | 29.17 | 28.67 | 29.03 | 1,657,141 | +0.27(+0.94%) |
Sep 05, 2019 | 27.71 | 28.98 | 27.67 | 28.76 | 2,689,087 | +1.54(+5.66%) |
Sep 04, 2019 | 26.94 | 27.26 | 26.85 | 27.21 | 1,916,247 | +0.73(+2.75%) |
Sep 03, 2019 | 26.44 | 26.51 | 26.02 | 26.49 | 1,766,721 | -0.25(-0.95%) |
Aug 30, 2019 | 27.03 | 27.24 | 26.65 | 26.74 | 1,434,806 | +0.04(+0.15%) |
Aug 29, 2019 | 26.25 | 26.80 | 26.25 | 26.70 | 1,950,829 | +0.76(+2.92%) |
Aug 28, 2019 | 25.27 | 25.99 | 25.14 | 25.94 | 1,748,481 | +0.55(+2.18%) |
Aug 27, 2019 | 25.74 | 26.18 | 25.29 | 25.39 | 2,300,715 | +0.07(+0.26%) |
Aug 26, 2019 | 25.54 | 25.66 | 25.08 | 25.32 | 1,511,528 | +0.15(+0.58%) |
Aug 23, 2019 | 25.74 | 25.95 | 25.04 | 25.17 | 2,968,979 | -0.75(-2.89%) |
Aug 22, 2019 | 26.26 | 26.41 | 25.83 | 25.92 | 1,209,195 | -0.21(-0.81%) |
Aug 21, 2019 | 26.32 | 26.49 | 26.13 | 26.14 | 1,313,098 | +0.25(+0.98%) |
Aug 20, 2019 | 26.39 | 26.39 | 25.71 | 25.88 | 1,478,890 | -0.63(-2.37%) |
Aug 19, 2019 | 26.54 | 26.68 | 26.35 | 26.51 | 1,873,419 | +0.42(+1.63%) |
Aug 16, 2019 | 25.58 | 26.18 | 25.48 | 26.09 | 1,707,371 | +0.75(+2.96%) |
Aug 15, 2019 | 25.70 | 25.84 | 25.14 | 25.34 | 1,883,782 | -0.34(-1.33%) |
Aug 14, 2019 | 26.58 | 26.61 | 25.58 | 25.68 | 2,743,444 | -1.42(-5.23%) |
Aug 13, 2019 | 26.88 | 27.90 | 26.65 | 27.10 | 1,774,806 | +0.18(+0.67%) |
Aug 12, 2019 | 27.29 | 27.55 | 26.86 | 26.92 | 1,582,689 | -0.64(-2.34%) |
Aug 09, 2019 | 28.30 | 28.33 | 27.52 | 27.56 | 2,134,123 | -0.95(-3.34%) |
Aug 08, 2019 | 28.18 | 28.67 | 28.00 | 28.52 | 2,006,258 | +0.46(+1.66%) |
Aug 07, 2019 | 27.60 | 28.10 | 27.47 | 28.05 | 2,726,356 | +0.04(+0.15%) |
Aug 06, 2019 | 28.46 | 28.64 | 27.79 | 28.01 | 2,887,525 | -0.08(-0.29%) |
Aug 05, 2019 | 28.54 | 28.74 | 27.98 | 28.09 | 2,924,892 | -1.12(-3.85%) |
Aug 02, 2019 | 29.35 | 29.42 | 28.66 | 29.22 | 2,467,771 | -0.33(-1.13%) |