Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.57 | 34.86 | 33.82 | 34.82 | 1,423,037 | +0.36(+1.04%) |
Oct 30, 2019 | 35.28 | 35.38 | 34.31 | 34.46 | 1,022,784 | -0.84(-2.37%) |
Oct 29, 2019 | 34.60 | 35.61 | 34.51 | 35.30 | 1,126,500 | +0.70(+2.02%) |
Oct 28, 2019 | 34.28 | 35.32 | 34.17 | 34.60 | 1,477,359 | +0.53(+1.56%) |
Oct 25, 2019 | 33.35 | 34.16 | 33.04 | 34.07 | 1,278,427 | +0.84(+2.52%) |
Oct 24, 2019 | 33.25 | 33.45 | 32.41 | 33.23 | 1,492,600 | +0.27(+0.82%) |
Oct 23, 2019 | 33.64 | 33.89 | 32.70 | 32.96 | 2,085,996 | -0.43(-1.28%) |
Oct 22, 2019 | 33.23 | 34.10 | 33.02 | 33.39 | 2,271,500 | +0.31(+0.95%) |
Oct 21, 2019 | 32.86 | 33.28 | 32.62 | 33.08 | 818,982 | +0.51(+1.55%) |
Oct 18, 2019 | 32.43 | 33.07 | 32.29 | 32.57 | 1,010,075 | -0.01(-0.03%) |
Oct 17, 2019 | 31.80 | 32.73 | 31.58 | 32.58 | 1,261,613 | +1.00(+3.17%) |
Oct 16, 2019 | 32.25 | 32.62 | 31.27 | 31.58 | 1,475,651 | -0.95(-2.92%) |
Oct 15, 2019 | 30.66 | 33.03 | 30.41 | 32.53 | 2,012,340 | +2.10(+6.90%) |
Oct 14, 2019 | 30.90 | 31.08 | 30.04 | 30.43 | 976,546 | -0.77(-2.46%) |
Oct 11, 2019 | 31.56 | 31.99 | 31.11 | 31.20 | 979,443 | +0.17(+0.56%) |
Oct 10, 2019 | 30.65 | 31.36 | 30.65 | 31.02 | 679,142 | +0.40(+1.31%) |
Oct 09, 2019 | 30.62 | 31.11 | 30.45 | 30.62 | 943,396 | +0.64(+2.15%) |
Oct 08, 2019 | 29.61 | 30.34 | 29.44 | 29.97 | 1,608,332 | +0.20(+0.67%) |
Oct 07, 2019 | 31.15 | 31.48 | 29.67 | 29.77 | 1,660,594 | -1.33(-4.29%) |
Oct 04, 2019 | 31.32 | 31.79 | 30.84 | 31.11 | 1,146,259 | -0.10(-0.34%) |
Oct 03, 2019 | 31.03 | 31.56 | 30.57 | 31.21 | 919,880 | -0.03(-0.08%) |
Oct 02, 2019 | 31.53 | 31.76 | 31.04 | 31.24 | 1,317,465 | -0.74(-2.32%) |
Oct 01, 2019 | 31.90 | 32.41 | 31.51 | 31.98 | 1,237,668 | +0.34(+1.07%) |
Sep 30, 2019 | 31.48 | 31.96 | 31.07 | 31.64 | 1,120,795 | -0.03(-0.08%) |
Sep 27, 2019 | 32.15 | 32.55 | 31.51 | 31.67 | 1,390,058 | -0.41(-1.28%) |
Sep 26, 2019 | 32.15 | 32.42 | 31.74 | 32.08 | 1,275,475 | -0.31(-0.97%) |
Sep 25, 2019 | 31.45 | 32.63 | 31.45 | 32.39 | 1,298,800 | +0.72(+2.28%) |
Sep 24, 2019 | 32.70 | 32.89 | 31.52 | 31.67 | 761,781 | -0.98(-2.99%) |
Sep 23, 2019 | 31.99 | 32.76 | 31.94 | 32.64 | 1,343,969 | +0.37(+1.16%) |
Sep 20, 2019 | 32.13 | 32.86 | 32.08 | 32.27 | 1,442,949 | +0.20(+0.63%) |
Sep 19, 2019 | 33.23 | 33.78 | 31.90 | 32.07 | 1,650,599 | -0.92(-2.80%) |
Sep 18, 2019 | 32.72 | 33.10 | 32.36 | 32.99 | 1,005,189 | +0.16(+0.48%) |
Sep 17, 2019 | 32.73 | 33.23 | 31.90 | 32.83 | 1,464,496 | -0.04(-0.13%) |
Sep 16, 2019 | 30.89 | 33.07 | 30.55 | 32.88 | 2,829,886 | +1.62(+5.19%) |
Sep 13, 2019 | 32.24 | 32.58 | 30.93 | 31.26 | 1,390,861 | -0.58(-1.83%) |
Sep 12, 2019 | 31.62 | 32.38 | 31.04 | 31.84 | 2,044,313 | -0.51(-1.56%) |
Sep 11, 2019 | 32.25 | 32.83 | 31.44 | 32.35 | 1,250,395 | +0.48(+1.50%) |
Sep 10, 2019 | 31.33 | 32.36 | 30.70 | 31.87 | 2,016,351 | +0.42(+1.33%) |
Sep 09, 2019 | 31.18 | 32.01 | 30.86 | 31.45 | 1,598,750 | +0.63(+2.04%) |
Sep 06, 2019 | 31.11 | 31.42 | 30.51 | 30.82 | 1,529,684 | +0.00(+0.00%) |
Sep 05, 2019 | 30.07 | 31.05 | 29.86 | 30.82 | 1,259,446 | +1.39(+4.71%) |
Sep 04, 2019 | 29.31 | 29.67 | 29.00 | 29.43 | 1,183,518 | +0.43(+1.47%) |
Sep 03, 2019 | 27.98 | 29.26 | 27.88 | 29.01 | 1,321,661 | +0.46(+1.62%) |
Aug 30, 2019 | 28.47 | 28.70 | 28.14 | 28.55 | 1,163,009 | +0.31(+1.08%) |
Aug 29, 2019 | 27.51 | 28.34 | 27.51 | 28.24 | 1,169,861 | +1.03(+3.78%) |
Aug 28, 2019 | 26.81 | 27.41 | 26.44 | 27.21 | 1,144,263 | +0.08(+0.29%) |
Aug 27, 2019 | 27.87 | 27.96 | 26.72 | 27.13 | 1,347,255 | -0.42(-1.52%) |
Aug 26, 2019 | 27.09 | 27.67 | 26.60 | 27.55 | 1,061,619 | +0.71(+2.63%) |
Aug 23, 2019 | 27.75 | 28.17 | 26.71 | 26.85 | 1,274,870 | -1.29(-4.58%) |
Aug 22, 2019 | 28.20 | 28.91 | 27.62 | 28.14 | 1,594,860 | -0.96(-3.30%) |
Aug 21, 2019 | 29.20 | 29.38 | 28.67 | 29.09 | 1,003,943 | +0.52(+1.83%) |
Aug 20, 2019 | 28.56 | 28.83 | 28.24 | 28.57 | 1,160,749 | -0.11(-0.39%) |
Aug 19, 2019 | 27.60 | 28.85 | 27.52 | 28.68 | 2,444,246 | +1.60(+5.92%) |
Aug 16, 2019 | 26.53 | 27.24 | 26.44 | 27.08 | 1,124,460 | +0.85(+3.26%) |
Aug 15, 2019 | 26.66 | 26.75 | 26.21 | 26.23 | 1,385,524 | -0.41(-1.56%) |
Aug 14, 2019 | 27.70 | 27.73 | 26.63 | 26.64 | 1,389,018 | -1.83(-6.43%) |
Aug 13, 2019 | 28.10 | 29.32 | 27.85 | 28.47 | 1,493,834 | +0.35(+1.26%) |
Aug 12, 2019 | 28.96 | 29.16 | 28.04 | 28.12 | 1,128,459 | -1.09(-3.72%) |
Aug 09, 2019 | 30.53 | 30.57 | 28.80 | 29.21 | 2,057,575 | -1.44(-4.70%) |
Aug 08, 2019 | 31.16 | 31.50 | 30.34 | 30.65 | 1,616,669 | -0.36(-1.17%) |
Aug 07, 2019 | 31.04 | 31.35 | 29.67 | 31.01 | 2,130,299 | -0.74(-2.34%) |
Aug 06, 2019 | 33.31 | 33.45 | 31.52 | 31.75 | 2,193,944 | -1.06(-3.24%) |
Aug 05, 2019 | 35.10 | 35.48 | 32.30 | 32.81 | 2,927,410 | -3.08(-8.59%) |
Aug 02, 2019 | 36.29 | 36.84 | 35.50 | 35.90 | 2,076,225 | -0.41(-1.14%) |