Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.00 | 34.31 | 32.74 | 33.60 | 3,686,737 | +1.80(+5.66%) |
Oct 30, 2019 | 32.19 | 32.19 | 31.25 | 31.80 | 1,976,682 | -0.55(-1.70%) |
Oct 29, 2019 | 31.82 | 32.57 | 31.73 | 32.35 | 1,710,265 | +0.27(+0.84%) |
Oct 28, 2019 | 32.75 | 33.19 | 32.02 | 32.08 | 1,103,678 | -0.43(-1.32%) |
Oct 25, 2019 | 31.60 | 32.71 | 31.43 | 32.51 | 2,265,000 | +0.90(+2.85%) |
Oct 24, 2019 | 32.07 | 32.15 | 31.56 | 31.61 | 946,116 | -0.29(-0.91%) |
Oct 23, 2019 | 31.38 | 31.93 | 31.00 | 31.90 | 4,283,624 | +0.60(+1.92%) |
Oct 22, 2019 | 30.61 | 31.64 | 30.07 | 31.30 | 1,178,573 | +0.69(+2.25%) |
Oct 21, 2019 | 30.50 | 30.85 | 30.41 | 30.61 | 1,148,713 | +0.44(+1.46%) |
Oct 18, 2019 | 29.80 | 30.36 | 29.73 | 30.17 | 1,127,400 | +0.25(+0.84%) |
Oct 17, 2019 | 29.24 | 30.00 | 28.82 | 29.92 | 1,171,627 | +1.01(+3.49%) |
Oct 16, 2019 | 28.91 | 29.41 | 28.70 | 28.91 | 1,006,550 | -0.09(-0.31%) |
Oct 15, 2019 | 28.57 | 29.18 | 28.27 | 29.00 | 747,634 | +0.45(+1.58%) |
Oct 14, 2019 | 28.61 | 28.76 | 28.35 | 28.55 | 840,613 | -0.38(-1.31%) |
Oct 11, 2019 | 27.89 | 29.35 | 27.89 | 28.93 | 1,586,300 | +1.70(+6.24%) |
Oct 10, 2019 | 26.86 | 27.47 | 26.74 | 27.23 | 619,143 | +0.47(+1.76%) |
Oct 09, 2019 | 27.18 | 27.20 | 26.51 | 26.76 | 1,049,324 | -0.16(-0.59%) |
Oct 08, 2019 | 27.59 | 27.65 | 26.87 | 26.92 | 1,129,474 | -1.08(-3.86%) |
Oct 07, 2019 | 28.39 | 28.53 | 27.82 | 28.00 | 835,599 | -0.53(-1.86%) |
Oct 04, 2019 | 28.29 | 28.55 | 28.00 | 28.53 | 1,125,900 | +0.29(+1.03%) |
Oct 03, 2019 | 27.62 | 28.25 | 27.01 | 28.24 | 900,884 | +0.34(+1.22%) |
Oct 02, 2019 | 27.71 | 27.94 | 27.34 | 27.90 | 872,683 | -0.32(-1.13%) |
Oct 01, 2019 | 29.25 | 30.05 | 28.14 | 28.22 | 1,614,910 | -0.84(-2.89%) |
Sep 30, 2019 | 28.77 | 29.15 | 28.45 | 29.06 | 1,522,915 | +0.44(+1.54%) |
Sep 27, 2019 | 28.41 | 28.92 | 28.18 | 28.62 | 927,700 | +0.39(+1.38%) |
Sep 26, 2019 | 28.50 | 28.64 | 28.03 | 28.23 | 761,887 | -0.24(-0.84%) |
Sep 25, 2019 | 27.71 | 28.58 | 27.61 | 28.47 | 1,071,397 | +0.64(+2.30%) |
Sep 24, 2019 | 28.32 | 28.69 | 27.45 | 27.83 | 941,410 | -0.75(-2.62%) |
Sep 23, 2019 | 28.16 | 28.92 | 28.09 | 28.58 | 944,174 | +0.08(+0.28%) |
Sep 20, 2019 | 28.86 | 29.10 | 28.47 | 28.50 | 3,421,400 | -0.30(-1.04%) |
Sep 19, 2019 | 28.84 | 29.29 | 28.34 | 28.80 | 1,300,351 | -0.02(-0.07%) |
Sep 18, 2019 | 29.31 | 29.53 | 28.36 | 28.82 | 1,696,635 | -0.71(-2.40%) |
Sep 17, 2019 | 30.21 | 30.29 | 29.27 | 29.53 | 898,888 | -0.98(-3.21%) |
Sep 16, 2019 | 30.42 | 30.57 | 30.08 | 30.51 | 1,738,557 | -0.08(-0.26%) |
Sep 13, 2019 | 30.89 | 31.08 | 30.41 | 30.59 | 2,065,100 | +0.09(+0.30%) |
Sep 12, 2019 | 30.85 | 30.89 | 30.19 | 30.50 | 1,497,663 | -0.25(-0.81%) |
Sep 11, 2019 | 29.83 | 30.77 | 29.16 | 30.75 | 1,085,373 | +1.14(+3.85%) |
Sep 10, 2019 | 29.02 | 29.62 | 28.52 | 29.61 | 2,076,557 | +0.59(+2.03%) |
Sep 09, 2019 | 28.76 | 29.14 | 28.64 | 29.02 | 1,478,729 | +0.37(+1.29%) |
Sep 06, 2019 | 28.52 | 28.91 | 28.05 | 28.65 | 1,376,600 | +0.21(+0.74%) |
Sep 05, 2019 | 27.14 | 28.54 | 27.00 | 28.44 | 786,536 | +1.67(+6.24%) |
Sep 04, 2019 | 26.57 | 27.05 | 26.56 | 26.77 | 1,132,257 | +0.60(+2.29%) |
Sep 03, 2019 | 26.80 | 26.90 | 25.80 | 26.17 | 1,332,287 | -1.03(-3.79%) |
Aug 30, 2019 | 26.89 | 27.20 | 26.69 | 27.20 | 800,900 | +0.52(+1.95%) |
Aug 29, 2019 | 25.75 | 26.76 | 25.70 | 26.68 | 1,053,592 | +1.36(+5.37%) |
Aug 28, 2019 | 24.76 | 25.38 | 24.52 | 25.32 | 1,152,369 | +0.55(+2.22%) |
Aug 27, 2019 | 25.69 | 25.77 | 24.70 | 24.77 | 902,446 | -0.67(-2.63%) |
Aug 26, 2019 | 26.25 | 26.50 | 25.17 | 25.44 | 810,799 | -0.47(-1.81%) |
Aug 23, 2019 | 26.52 | 27.03 | 25.82 | 25.91 | 2,770,300 | -0.83(-3.10%) |
Aug 22, 2019 | 27.09 | 27.24 | 26.66 | 26.74 | 502,889 | -0.16(-0.59%) |
Aug 21, 2019 | 26.85 | 27.17 | 26.66 | 26.90 | 646,497 | +0.28(+1.05%) |
Aug 20, 2019 | 26.61 | 26.84 | 26.39 | 26.62 | 516,914 | -0.23(-0.86%) |
Aug 19, 2019 | 26.90 | 26.98 | 26.57 | 26.85 | 650,180 | +0.47(+1.78%) |
Aug 16, 2019 | 25.53 | 26.48 | 25.52 | 26.38 | 1,033,500 | +1.05(+4.15%) |
Aug 15, 2019 | 25.32 | 25.49 | 25.00 | 25.33 | 1,109,251 | -0.13(-0.51%) |
Aug 14, 2019 | 25.75 | 26.05 | 25.24 | 25.46 | 959,935 | -0.86(-3.27%) |
Aug 13, 2019 | 25.66 | 26.93 | 25.62 | 26.32 | 1,026,107 | +0.47(+1.82%) |
Aug 12, 2019 | 25.78 | 26.07 | 25.57 | 25.85 | 828,024 | -0.16(-0.62%) |
Aug 09, 2019 | 26.58 | 26.61 | 25.81 | 26.01 | 1,222,100 | -0.64(-2.40%) |
Aug 08, 2019 | 26.67 | 27.11 | 26.46 | 26.65 | 1,915,857 | -0.02(-0.07%) |
Aug 07, 2019 | 28.01 | 28.05 | 26.09 | 26.67 | 2,546,751 | -1.78(-6.26%) |
Aug 06, 2019 | 25.80 | 28.55 | 25.63 | 28.45 | 4,441,870 | +3.74(+15.14%) |
Aug 05, 2019 | 24.90 | 24.90 | 24.35 | 24.71 | 2,818,692 | -0.72(-2.83%) |
Aug 02, 2019 | 26.07 | 26.18 | 25.00 | 25.43 | 1,915,400 | -0.82(-3.12%) |