Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.02 | 32.99 | 30.59 | 32.28 | 5,015,073 | +2.38(+7.97%) |
Oct 30, 2019 | 29.86 | 30.03 | 29.68 | 29.90 | 1,729,028 | -0.12(-0.41%) |
Oct 29, 2019 | 30.04 | 30.17 | 29.87 | 30.02 | 1,111,275 | -0.06(-0.19%) |
Oct 28, 2019 | 30.19 | 30.23 | 29.97 | 30.08 | 1,360,606 | +0.04(+0.13%) |
Oct 25, 2019 | 30.05 | 30.16 | 29.99 | 30.04 | 1,750,662 | -0.15(-0.50%) |
Oct 24, 2019 | 30.49 | 30.50 | 30.09 | 30.19 | 1,392,470 | -0.12(-0.41%) |
Oct 23, 2019 | 30.20 | 30.34 | 30.05 | 30.31 | 1,226,549 | +0.03(+0.09%) |
Oct 22, 2019 | 30.07 | 30.52 | 29.98 | 30.29 | 1,918,118 | +0.23(+0.76%) |
Oct 21, 2019 | 29.92 | 30.08 | 29.82 | 30.06 | 1,373,277 | +0.38(+1.30%) |
Oct 18, 2019 | 29.62 | 29.82 | 29.55 | 29.67 | 1,344,111 | +0.01(+0.05%) |
Oct 17, 2019 | 29.81 | 29.88 | 29.41 | 29.66 | 1,591,795 | +0.05(+0.16%) |
Oct 16, 2019 | 29.36 | 29.64 | 29.36 | 29.61 | 1,154,243 | +0.14(+0.48%) |
Oct 15, 2019 | 29.73 | 29.78 | 29.20 | 29.47 | 1,063,428 | +0.27(+0.93%) |
Oct 14, 2019 | 29.24 | 29.29 | 29.06 | 29.20 | 1,295,388 | -0.07(-0.23%) |
Oct 11, 2019 | 29.00 | 29.72 | 29.00 | 29.26 | 2,493,635 | +0.57(+2.00%) |
Oct 10, 2019 | 28.23 | 28.81 | 28.23 | 28.69 | 1,770,151 | +0.57(+2.03%) |
Oct 09, 2019 | 28.52 | 28.54 | 28.09 | 28.12 | 1,902,936 | -0.27(-0.94%) |
Oct 08, 2019 | 28.44 | 28.71 | 28.34 | 28.39 | 2,056,198 | -0.38(-1.32%) |
Oct 07, 2019 | 28.88 | 28.98 | 28.60 | 28.77 | 1,411,224 | -0.21(-0.72%) |
Oct 04, 2019 | 28.68 | 29.01 | 28.55 | 28.98 | 1,288,409 | +0.16(+0.56%) |
Oct 03, 2019 | 28.65 | 28.82 | 27.89 | 28.81 | 2,159,579 | +0.20(+0.70%) |
Oct 02, 2019 | 28.76 | 29.14 | 28.46 | 28.61 | 2,498,356 | -0.66(-2.24%) |
Oct 01, 2019 | 30.04 | 30.26 | 29.25 | 29.27 | 2,122,150 | -0.60(-2.00%) |
Sep 30, 2019 | 29.77 | 29.96 | 29.65 | 29.87 | 2,611,036 | +0.11(+0.38%) |
Sep 27, 2019 | 30.00 | 30.09 | 29.55 | 29.75 | 1,831,213 | -0.09(-0.32%) |
Sep 26, 2019 | 29.90 | 30.11 | 29.71 | 29.85 | 1,791,873 | -0.17(-0.57%) |
Sep 25, 2019 | 30.02 | 30.30 | 29.63 | 30.02 | 2,007,111 | -0.00(-0.02%) |
Sep 24, 2019 | 30.34 | 30.47 | 29.80 | 30.02 | 2,108,249 | -0.26(-0.86%) |
Sep 23, 2019 | 30.09 | 30.37 | 29.80 | 30.29 | 2,421,147 | +0.10(+0.31%) |
Sep 20, 2019 | 30.46 | 30.46 | 29.91 | 30.19 | 4,429,303 | -0.10(-0.31%) |
Sep 19, 2019 | 30.35 | 30.63 | 30.23 | 30.29 | 3,872,516 | -0.05(-0.16%) |
Sep 18, 2019 | 30.66 | 30.68 | 30.15 | 30.33 | 2,474,954 | -0.28(-0.90%) |
Sep 17, 2019 | 30.48 | 30.69 | 30.09 | 30.61 | 2,516,277 | +0.16(+0.53%) |
Sep 16, 2019 | 30.73 | 31.14 | 30.38 | 30.45 | 3,073,664 | -0.65(-2.08%) |
Sep 13, 2019 | 31.32 | 31.50 | 30.95 | 31.09 | 3,749,087 | +0.18(+0.58%) |
Sep 12, 2019 | 29.14 | 31.18 | 29.07 | 30.91 | 7,350,566 | +3.30(+11.93%) |
Sep 11, 2019 | 27.66 | 27.69 | 26.69 | 27.62 | 2,986,952 | +0.40(+1.47%) |
Sep 10, 2019 | 26.11 | 28.02 | 26.02 | 27.22 | 4,625,729 | +1.20(+4.60%) |
Sep 09, 2019 | 25.68 | 26.06 | 25.58 | 26.02 | 2,005,920 | +0.47(+1.86%) |
Sep 06, 2019 | 25.64 | 25.86 | 25.47 | 25.55 | 2,300,415 | -0.01(-0.04%) |
Sep 05, 2019 | 25.41 | 25.74 | 25.26 | 25.56 | 2,034,723 | +0.47(+1.89%) |
Sep 04, 2019 | 24.98 | 25.12 | 24.83 | 25.08 | 1,887,349 | +0.39(+1.58%) |
Sep 03, 2019 | 24.73 | 24.78 | 24.17 | 24.69 | 2,614,102 | -0.26(-1.03%) |
Aug 30, 2019 | 25.09 | 25.35 | 24.90 | 24.95 | 1,881,545 | +0.08(+0.31%) |
Aug 29, 2019 | 24.56 | 25.02 | 24.56 | 24.87 | 1,742,484 | +0.51(+2.11%) |
Aug 28, 2019 | 23.70 | 24.42 | 23.54 | 24.36 | 2,159,263 | +0.59(+2.48%) |
Aug 27, 2019 | 24.25 | 24.35 | 23.63 | 23.77 | 3,881,873 | -0.35(-1.46%) |
Aug 26, 2019 | 24.52 | 24.70 | 23.92 | 24.12 | 3,210,929 | -0.06(-0.24%) |
Aug 23, 2019 | 24.52 | 24.52 | 24.05 | 24.18 | 3,667,376 | -0.45(-1.81%) |
Aug 22, 2019 | 24.73 | 25.02 | 24.47 | 24.63 | 2,621,196 | -0.07(-0.27%) |
Aug 21, 2019 | 25.03 | 25.12 | 24.65 | 24.69 | 3,545,018 | -0.07(-0.27%) |
Aug 20, 2019 | 24.83 | 25.00 | 24.62 | 24.76 | 2,018,879 | -0.23(-0.91%) |
Aug 19, 2019 | 25.28 | 25.48 | 24.38 | 24.99 | 3,211,989 | +0.70(+2.89%) |
Aug 16, 2019 | 23.55 | 24.40 | 23.40 | 24.28 | 3,288,730 | +0.93(+3.99%) |
Aug 15, 2019 | 23.56 | 23.71 | 23.21 | 23.35 | 2,718,181 | -0.15(-0.65%) |
Aug 14, 2019 | 23.70 | 23.88 | 23.33 | 23.50 | 2,363,704 | -0.57(-2.37%) |
Aug 13, 2019 | 23.77 | 24.43 | 23.62 | 24.07 | 2,037,121 | +0.29(+1.24%) |
Aug 12, 2019 | 23.97 | 23.97 | 23.73 | 23.78 | 1,245,998 | -0.38(-1.57%) |
Aug 09, 2019 | 24.58 | 24.58 | 24.01 | 24.16 | 1,951,357 | -0.47(-1.93%) |
Aug 08, 2019 | 24.53 | 24.76 | 24.33 | 24.64 | 1,924,686 | +0.35(+1.45%) |
Aug 07, 2019 | 23.89 | 24.37 | 23.70 | 24.28 | 3,520,181 | +0.02(+0.08%) |
Aug 06, 2019 | 23.97 | 24.29 | 23.88 | 24.26 | 2,164,344 | +0.44(+1.83%) |
Aug 05, 2019 | 23.85 | 24.07 | 23.51 | 23.83 | 3,766,360 | -0.44(-1.80%) |
Aug 02, 2019 | 24.74 | 24.74 | 24.07 | 24.26 | 1,832,266 | -0.57(-2.29%) |