Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 29.53 | 29.53 | 28.84 | 29.14 | 11,306,465 | -0.45(-1.54%) |
Oct 30, 2019 | 30.90 | 30.98 | 29.42 | 29.60 | 15,637,267 | -1.42(-4.57%) |
Oct 29, 2019 | 30.98 | 31.21 | 30.49 | 31.01 | 11,564,295 | -0.21(-0.66%) |
Oct 28, 2019 | 31.55 | 31.70 | 31.03 | 31.22 | 14,274,206 | -0.06(-0.20%) |
Oct 25, 2019 | 31.20 | 31.48 | 30.84 | 31.28 | 13,893,759 | -0.02(-0.06%) |
Oct 24, 2019 | 31.56 | 31.66 | 30.56 | 31.30 | 12,975,320 | -0.20(-0.62%) |
Oct 23, 2019 | 30.82 | 31.78 | 30.51 | 31.50 | 14,459,968 | +0.45(+1.46%) |
Oct 22, 2019 | 30.10 | 31.37 | 29.83 | 31.04 | 19,871,890 | +1.10(+3.66%) |
Oct 21, 2019 | 28.72 | 30.13 | 28.72 | 29.94 | 18,579,770 | +1.14(+3.96%) |
Oct 18, 2019 | 28.70 | 29.60 | 28.61 | 28.80 | 19,318,470 | +0.37(+1.32%) |
Oct 17, 2019 | 28.72 | 28.80 | 28.32 | 28.43 | 17,665,060 | -0.05(-0.19%) |
Oct 16, 2019 | 29.24 | 29.48 | 28.48 | 28.48 | 24,747,012 | -0.77(-2.62%) |
Oct 15, 2019 | 28.95 | 29.87 | 28.85 | 29.25 | 10,075,165 | +0.21(+0.74%) |
Oct 14, 2019 | 28.52 | 29.27 | 28.29 | 29.03 | 10,480,664 | +0.08(+0.28%) |
Oct 11, 2019 | 28.08 | 29.35 | 27.88 | 28.95 | 14,241,616 | +1.26(+4.54%) |
Oct 10, 2019 | 27.64 | 27.98 | 27.37 | 27.70 | 14,366,981 | +0.15(+0.55%) |
Oct 09, 2019 | 27.58 | 27.78 | 27.39 | 27.55 | 13,832,996 | +0.17(+0.62%) |
Oct 08, 2019 | 28.07 | 28.40 | 27.32 | 27.38 | 19,330,840 | -0.97(-3.43%) |
Oct 07, 2019 | 28.62 | 29.08 | 28.34 | 28.35 | 18,032,758 | -0.07(-0.25%) |
Oct 04, 2019 | 28.60 | 28.89 | 28.25 | 28.42 | 11,851,262 | -0.15(-0.53%) |
Oct 03, 2019 | 28.16 | 28.80 | 28.05 | 28.57 | 13,030,172 | +0.26(+0.91%) |
Oct 02, 2019 | 29.10 | 29.20 | 28.21 | 28.31 | 15,201,387 | -0.84(-2.87%) |
Oct 01, 2019 | 30.63 | 30.82 | 29.12 | 29.15 | 14,476,432 | -1.31(-4.30%) |
Sep 30, 2019 | 30.60 | 30.73 | 30.14 | 30.46 | 11,086,205 | -0.14(-0.47%) |
Sep 27, 2019 | 30.54 | 31.14 | 30.41 | 30.60 | 11,183,816 | -0.19(-0.61%) |
Sep 26, 2019 | 31.20 | 31.29 | 30.57 | 30.79 | 13,883,823 | -0.62(-1.99%) |
Sep 25, 2019 | 31.47 | 31.69 | 31.05 | 31.41 | 12,865,625 | -0.29(-0.90%) |
Sep 24, 2019 | 33.10 | 33.18 | 31.57 | 31.70 | 13,719,648 | -1.58(-4.74%) |
Sep 23, 2019 | 32.81 | 33.43 | 32.63 | 33.28 | 7,088,830 | +0.03(+0.08%) |
Sep 20, 2019 | 33.77 | 33.92 | 33.14 | 33.25 | 20,164,500 | -0.41(-1.22%) |
Sep 19, 2019 | 34.32 | 34.39 | 33.55 | 33.66 | 7,015,614 | -0.24(-0.71%) |
Sep 18, 2019 | 33.55 | 34.27 | 33.47 | 33.90 | 7,879,241 | -0.12(-0.37%) |
Sep 17, 2019 | 34.70 | 34.74 | 33.44 | 34.03 | 15,192,988 | -1.02(-2.90%) |
Sep 16, 2019 | 35.69 | 35.88 | 34.62 | 35.04 | 25,272,712 | +1.77(+5.30%) |
Sep 13, 2019 | 33.37 | 33.94 | 32.81 | 33.28 | 9,482,558 | +0.38(+1.17%) |
Sep 12, 2019 | 32.56 | 33.03 | 31.65 | 32.89 | 14,683,300 | -0.37(-1.13%) |
Sep 11, 2019 | 33.55 | 34.62 | 33.06 | 33.27 | 20,100,358 | -0.12(-0.37%) |
Sep 10, 2019 | 33.03 | 34.22 | 32.83 | 33.39 | 22,028,958 | +1.10(+3.39%) |
Sep 09, 2019 | 30.76 | 32.50 | 30.60 | 32.30 | 15,099,621 | +1.81(+5.94%) |
Sep 06, 2019 | 30.13 | 30.73 | 29.65 | 30.49 | 13,435,183 | +0.12(+0.41%) |
Sep 05, 2019 | 29.75 | 31.02 | 29.67 | 30.36 | 13,593,573 | +0.96(+3.27%) |
Sep 04, 2019 | 28.78 | 29.80 | 28.47 | 29.40 | 12,359,981 | +1.12(+3.97%) |
Sep 03, 2019 | 27.80 | 28.40 | 27.73 | 28.28 | 10,507,389 | -0.19(-0.66%) |
Aug 30, 2019 | 28.53 | 29.07 | 28.20 | 28.46 | 14,178,545 | +0.15(+0.53%) |
Aug 29, 2019 | 28.06 | 28.69 | 27.95 | 28.32 | 14,371,796 | +0.56(+2.02%) |
Aug 28, 2019 | 27.54 | 28.17 | 27.24 | 27.75 | 13,167,388 | +0.32(+1.18%) |
Aug 27, 2019 | 28.03 | 28.10 | 27.34 | 27.43 | 11,393,891 | -0.30(-1.08%) |
Aug 26, 2019 | 28.53 | 28.65 | 27.51 | 27.73 | 13,229,755 | -0.39(-1.37%) |
Aug 23, 2019 | 29.10 | 29.25 | 27.99 | 28.11 | 15,909,519 | -1.47(-4.98%) |
Aug 22, 2019 | 29.81 | 30.17 | 29.55 | 29.59 | 7,949,070 | +0.02(+0.06%) |
Aug 21, 2019 | 30.05 | 30.22 | 29.51 | 29.57 | 7,322,791 | -0.18(-0.62%) |
Aug 20, 2019 | 29.68 | 29.99 | 29.44 | 29.75 | 8,860,422 | -0.18(-0.59%) |
Aug 19, 2019 | 29.43 | 30.12 | 29.35 | 29.93 | 12,616,463 | +1.21(+4.22%) |
Aug 16, 2019 | 27.77 | 28.77 | 27.74 | 28.72 | 15,450,600 | +0.94(+3.38%) |
Aug 15, 2019 | 28.17 | 28.22 | 27.31 | 27.78 | 22,961,256 | -0.61(-2.13%) |
Aug 14, 2019 | 29.64 | 29.68 | 28.26 | 28.39 | 14,537,215 | -2.01(-6.61%) |
Aug 13, 2019 | 29.93 | 31.39 | 29.72 | 30.40 | 12,655,746 | +0.32(+1.05%) |
Aug 12, 2019 | 30.17 | 30.31 | 29.86 | 30.08 | 8,426,926 | -0.23(-0.75%) |
Aug 09, 2019 | 30.90 | 30.97 | 30.06 | 30.31 | 8,962,606 | -0.60(-1.93%) |
Aug 08, 2019 | 30.67 | 30.92 | 30.16 | 30.90 | 12,308,887 | +0.41(+1.35%) |
Aug 07, 2019 | 30.39 | 30.73 | 29.79 | 30.49 | 13,855,334 | -0.63(-2.03%) |
Aug 06, 2019 | 31.71 | 31.94 | 30.47 | 31.12 | 13,261,592 | -0.47(-1.47%) |
Aug 05, 2019 | 32.20 | 32.30 | 31.51 | 31.59 | 12,271,725 | -1.26(-3.82%) |
Aug 02, 2019 | 33.80 | 33.99 | 32.64 | 32.84 | 9,955,526 | -0.96(-2.83%) |