Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.45 | 41.47 | 40.44 | 41.10 | 4,613,895 | -0.46(-1.12%) |
Oct 30, 2019 | 41.09 | 41.78 | 40.62 | 41.57 | 2,562,562 | +0.25(+0.60%) |
Oct 29, 2019 | 38.24 | 41.45 | 38.24 | 41.32 | 6,206,238 | +4.33(+11.72%) |
Oct 28, 2019 | 36.51 | 37.14 | 36.33 | 36.98 | 2,871,421 | +0.73(+2.01%) |
Oct 25, 2019 | 35.53 | 36.33 | 35.41 | 36.26 | 2,060,698 | +0.79(+2.24%) |
Oct 24, 2019 | 35.83 | 35.84 | 35.20 | 35.46 | 1,327,257 | -0.49(-1.36%) |
Oct 23, 2019 | 35.75 | 36.03 | 35.58 | 35.95 | 1,338,692 | +0.20(+0.56%) |
Oct 22, 2019 | 35.28 | 35.87 | 35.21 | 35.75 | 1,362,836 | +0.49(+1.39%) |
Oct 21, 2019 | 35.19 | 35.51 | 35.12 | 35.26 | 1,083,328 | +0.32(+0.92%) |
Oct 18, 2019 | 34.36 | 35.20 | 34.22 | 34.94 | 1,600,532 | +0.46(+1.32%) |
Oct 17, 2019 | 34.18 | 34.53 | 33.96 | 34.49 | 1,316,510 | +0.38(+1.13%) |
Oct 16, 2019 | 33.76 | 34.37 | 33.72 | 34.10 | 1,197,575 | +0.43(+1.29%) |
Oct 15, 2019 | 33.12 | 33.76 | 32.96 | 33.67 | 1,015,604 | +0.61(+1.84%) |
Oct 14, 2019 | 32.52 | 33.30 | 32.47 | 33.06 | 1,320,333 | +0.30(+0.93%) |
Oct 11, 2019 | 31.95 | 33.12 | 31.89 | 32.75 | 1,262,803 | +1.24(+3.94%) |
Oct 10, 2019 | 31.15 | 31.59 | 31.08 | 31.51 | 812,003 | +0.48(+1.55%) |
Oct 09, 2019 | 31.18 | 31.18 | 30.71 | 31.03 | 1,074,353 | +0.22(+0.73%) |
Oct 08, 2019 | 31.02 | 31.30 | 30.80 | 30.81 | 1,071,064 | -0.66(-2.09%) |
Oct 07, 2019 | 31.50 | 31.83 | 31.25 | 31.46 | 829,783 | -0.18(-0.58%) |
Oct 04, 2019 | 31.26 | 31.66 | 31.05 | 31.65 | 1,031,285 | +0.39(+1.26%) |
Oct 03, 2019 | 31.06 | 31.26 | 30.37 | 31.26 | 1,337,102 | +0.02(+0.08%) |
Oct 02, 2019 | 31.97 | 31.97 | 30.98 | 31.23 | 1,236,318 | -0.90(-2.79%) |
Oct 01, 2019 | 32.89 | 33.48 | 32.10 | 32.13 | 1,160,378 | -0.67(-2.05%) |
Sep 30, 2019 | 32.79 | 33.10 | 32.71 | 32.80 | 1,037,561 | +0.02(+0.05%) |
Sep 27, 2019 | 32.84 | 32.95 | 32.54 | 32.79 | 911,220 | +0.07(+0.22%) |
Sep 26, 2019 | 32.64 | 32.89 | 32.53 | 32.71 | 801,113 | +0.12(+0.37%) |
Sep 25, 2019 | 32.47 | 32.71 | 32.03 | 32.59 | 1,175,192 | +0.14(+0.42%) |
Sep 24, 2019 | 32.97 | 33.13 | 32.40 | 32.46 | 1,125,789 | -0.44(-1.34%) |
Sep 23, 2019 | 32.46 | 33.12 | 32.38 | 32.90 | 911,392 | +0.20(+0.61%) |
Sep 20, 2019 | 33.13 | 33.21 | 32.60 | 32.70 | 2,627,949 | -0.38(-1.14%) |
Sep 19, 2019 | 33.71 | 33.71 | 33.01 | 33.07 | 1,051,889 | -0.54(-1.62%) |
Sep 18, 2019 | 33.33 | 33.74 | 33.13 | 33.62 | 1,102,712 | +0.07(+0.21%) |
Sep 17, 2019 | 33.44 | 33.61 | 33.02 | 33.55 | 630,256 | +0.00(+0.00%) |
Sep 16, 2019 | 33.49 | 33.74 | 33.34 | 33.55 | 858,034 | -0.21(-0.62%) |
Sep 13, 2019 | 33.80 | 34.32 | 33.64 | 33.76 | 1,205,891 | -0.04(-0.12%) |
Sep 12, 2019 | 33.56 | 33.94 | 33.00 | 33.80 | 1,819,788 | +0.43(+1.30%) |
Sep 11, 2019 | 33.05 | 33.40 | 32.55 | 33.36 | 1,625,674 | +0.14(+0.43%) |
Sep 10, 2019 | 32.05 | 33.24 | 31.93 | 33.22 | 1,972,778 | +1.14(+3.56%) |
Sep 09, 2019 | 31.17 | 32.14 | 31.03 | 32.08 | 1,638,568 | +1.14(+3.69%) |
Sep 06, 2019 | 30.61 | 30.97 | 30.55 | 30.93 | 1,348,143 | +0.54(+1.78%) |
Sep 05, 2019 | 29.65 | 30.52 | 29.53 | 30.40 | 1,439,401 | +1.21(+4.16%) |
Sep 04, 2019 | 29.17 | 29.40 | 29.00 | 29.18 | 994,335 | +0.24(+0.82%) |
Sep 03, 2019 | 29.24 | 29.24 | 28.51 | 28.94 | 1,361,932 | -0.57(-1.94%) |
Aug 30, 2019 | 29.79 | 30.14 | 29.40 | 29.51 | 1,049,130 | -0.06(-0.19%) |
Aug 29, 2019 | 29.44 | 29.79 | 29.38 | 29.57 | 1,239,542 | +0.49(+1.69%) |
Aug 28, 2019 | 28.66 | 29.19 | 28.49 | 29.08 | 934,174 | +0.25(+0.85%) |
Aug 27, 2019 | 29.49 | 29.49 | 28.78 | 28.83 | 889,662 | -0.41(-1.41%) |
Aug 26, 2019 | 29.69 | 29.75 | 29.13 | 29.24 | 1,201,223 | -0.01(-0.03%) |
Aug 23, 2019 | 30.82 | 30.82 | 29.15 | 29.25 | 1,577,727 | -1.76(-5.68%) |
Aug 22, 2019 | 30.95 | 31.19 | 30.60 | 31.01 | 1,010,457 | +0.18(+0.59%) |
Aug 21, 2019 | 31.03 | 31.27 | 30.73 | 30.83 | 1,341,215 | +0.23(+0.75%) |
Aug 20, 2019 | 30.95 | 31.03 | 30.55 | 30.60 | 1,172,292 | -0.51(-1.63%) |
Aug 19, 2019 | 31.01 | 31.32 | 30.93 | 31.11 | 997,259 | +0.55(+1.79%) |
Aug 16, 2019 | 30.01 | 30.64 | 30.00 | 30.56 | 870,957 | +0.74(+2.47%) |
Aug 15, 2019 | 29.97 | 30.08 | 29.68 | 29.82 | 1,260,642 | -0.08(-0.27%) |
Aug 14, 2019 | 30.26 | 30.64 | 29.87 | 29.90 | 1,721,911 | -0.87(-2.81%) |
Aug 13, 2019 | 30.36 | 31.41 | 30.32 | 30.77 | 1,093,747 | +0.42(+1.39%) |
Aug 12, 2019 | 30.79 | 30.89 | 30.29 | 30.35 | 1,057,369 | -0.59(-1.90%) |
Aug 09, 2019 | 31.28 | 31.35 | 30.70 | 30.93 | 1,126,372 | -0.44(-1.39%) |
Aug 08, 2019 | 31.11 | 31.55 | 31.11 | 31.37 | 1,065,183 | +0.37(+1.18%) |
Aug 07, 2019 | 30.02 | 31.17 | 30.02 | 31.01 | 1,711,042 | +0.48(+1.56%) |
Aug 06, 2019 | 30.09 | 30.67 | 29.84 | 30.53 | 2,098,617 | +0.67(+2.26%) |
Aug 05, 2019 | 30.17 | 30.55 | 29.65 | 29.86 | 2,266,280 | -0.71(-2.31%) |
Aug 02, 2019 | 30.78 | 31.04 | 30.52 | 30.56 | 1,571,301 | -0.29(-0.93%) |