Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 36.06 | 36.06 | 34.33 | 34.99 | 8,487,331 | -3.54(-9.19%) |
Oct 30, 2019 | 36.36 | 39.13 | 35.75 | 38.53 | 8,602,112 | +5.20(+15.60%) |
Oct 29, 2019 | 34.37 | 34.50 | 33.15 | 33.33 | 3,477,659 | -1.00(-2.91%) |
Oct 28, 2019 | 33.84 | 34.53 | 33.78 | 34.33 | 1,327,251 | +0.63(+1.87%) |
Oct 25, 2019 | 33.21 | 33.90 | 32.96 | 33.70 | 1,038,300 | +0.39(+1.17%) |
Oct 24, 2019 | 33.42 | 33.43 | 32.69 | 33.31 | 726,645 | -0.01(-0.03%) |
Oct 23, 2019 | 33.10 | 33.40 | 32.58 | 33.32 | 1,011,016 | +0.25(+0.76%) |
Oct 22, 2019 | 32.76 | 33.36 | 31.84 | 33.07 | 1,486,675 | +0.22(+0.67%) |
Oct 21, 2019 | 33.00 | 33.77 | 32.78 | 32.85 | 1,394,005 | +0.06(+0.18%) |
Oct 18, 2019 | 32.43 | 32.90 | 31.66 | 32.79 | 1,557,300 | +0.05(+0.15%) |
Oct 17, 2019 | 31.80 | 32.89 | 31.66 | 32.74 | 1,804,330 | +1.07(+3.36%) |
Oct 16, 2019 | 31.70 | 31.72 | 30.91 | 31.68 | 1,217,370 | +0.05(+0.14%) |
Oct 15, 2019 | 31.24 | 31.79 | 30.71 | 31.63 | 1,655,453 | +0.45(+1.44%) |
Oct 14, 2019 | 30.76 | 31.30 | 30.40 | 31.18 | 1,364,471 | +0.32(+1.05%) |
Oct 11, 2019 | 30.46 | 31.24 | 30.18 | 30.86 | 1,048,700 | +0.70(+2.32%) |
Oct 10, 2019 | 30.19 | 30.99 | 30.14 | 30.16 | 1,065,285 | -0.34(-1.11%) |
Oct 09, 2019 | 30.48 | 30.79 | 29.76 | 30.50 | 1,134,607 | +0.17(+0.54%) |
Oct 08, 2019 | 29.14 | 30.45 | 28.78 | 30.33 | 1,599,811 | +1.35(+4.66%) |
Oct 07, 2019 | 28.77 | 29.15 | 28.50 | 28.98 | 916,045 | +0.18(+0.64%) |
Oct 04, 2019 | 28.75 | 29.08 | 28.30 | 28.80 | 871,400 | +0.04(+0.12%) |
Oct 03, 2019 | 28.22 | 28.76 | 27.54 | 28.76 | 719,285 | +0.46(+1.64%) |
Oct 02, 2019 | 28.44 | 28.63 | 27.73 | 28.30 | 1,153,315 | -0.29(-1.03%) |
Oct 01, 2019 | 27.85 | 28.66 | 27.68 | 28.59 | 998,475 | +0.83(+2.99%) |
Sep 30, 2019 | 27.48 | 27.82 | 27.23 | 27.76 | 1,104,967 | +0.27(+0.96%) |
Sep 27, 2019 | 27.92 | 28.14 | 27.49 | 27.50 | 701,800 | -0.45(-1.63%) |
Sep 26, 2019 | 27.86 | 28.11 | 27.37 | 27.95 | 808,814 | -0.04(-0.14%) |
Sep 25, 2019 | 27.25 | 28.21 | 27.25 | 27.99 | 990,949 | +0.93(+3.44%) |
Sep 24, 2019 | 27.76 | 28.21 | 26.72 | 27.06 | 1,286,922 | -0.74(-2.66%) |
Sep 23, 2019 | 27.03 | 27.96 | 26.95 | 27.80 | 1,134,493 | +0.79(+2.92%) |
Sep 20, 2019 | 27.61 | 27.67 | 26.94 | 27.01 | 2,181,000 | -0.68(-2.46%) |
Sep 19, 2019 | 28.41 | 28.61 | 27.59 | 27.69 | 1,209,649 | -0.71(-2.50%) |
Sep 18, 2019 | 28.58 | 28.60 | 27.90 | 28.40 | 1,447,280 | -0.39(-1.35%) |
Sep 17, 2019 | 28.98 | 29.07 | 28.04 | 28.79 | 1,052,507 | +0.39(+1.37%) |
Sep 16, 2019 | 28.31 | 28.84 | 28.07 | 28.40 | 2,001,230 | -0.16(-0.56%) |
Sep 13, 2019 | 28.31 | 28.74 | 28.14 | 28.56 | 1,227,400 | +0.51(+1.82%) |
Sep 12, 2019 | 27.45 | 28.19 | 27.19 | 28.05 | 1,665,442 | +0.65(+2.37%) |
Sep 11, 2019 | 26.64 | 27.45 | 25.94 | 27.40 | 1,470,265 | +0.94(+3.55%) |
Sep 10, 2019 | 25.74 | 26.48 | 25.57 | 26.46 | 1,376,293 | +0.72(+2.80%) |
Sep 09, 2019 | 24.56 | 25.78 | 24.39 | 25.74 | 1,778,601 | +1.21(+4.93%) |
Sep 06, 2019 | 24.73 | 25.23 | 24.32 | 24.53 | 887,000 | -0.07(-0.28%) |
Sep 05, 2019 | 24.13 | 24.86 | 24.00 | 24.60 | 1,278,353 | +0.71(+2.97%) |
Sep 04, 2019 | 23.41 | 24.20 | 23.31 | 23.89 | 1,397,837 | +0.61(+2.62%) |
Sep 03, 2019 | 22.22 | 23.52 | 21.90 | 23.28 | 2,103,360 | +0.98(+4.39%) |
Aug 30, 2019 | 22.92 | 23.20 | 22.28 | 22.30 | 1,132,800 | -0.60(-2.62%) |
Aug 29, 2019 | 23.31 | 23.63 | 22.82 | 22.90 | 1,191,179 | -0.05(-0.22%) |
Aug 28, 2019 | 22.57 | 23.07 | 22.29 | 22.95 | 1,376,753 | +0.39(+1.73%) |
Aug 27, 2019 | 23.51 | 23.79 | 22.53 | 22.56 | 1,578,104 | -0.78(-3.34%) |
Aug 26, 2019 | 23.17 | 23.38 | 22.61 | 23.34 | 1,304,132 | +0.21(+0.91%) |
Aug 23, 2019 | 24.28 | 24.46 | 23.08 | 23.13 | 1,231,900 | -1.42(-5.78%) |
Aug 22, 2019 | 24.50 | 24.75 | 24.30 | 24.55 | 964,190 | +0.14(+0.57%) |
Aug 21, 2019 | 24.10 | 24.41 | 23.74 | 24.41 | 1,066,978 | +0.57(+2.39%) |
Aug 20, 2019 | 23.98 | 24.12 | 23.76 | 23.84 | 1,155,578 | -0.34(-1.41%) |
Aug 19, 2019 | 25.02 | 25.10 | 24.14 | 24.18 | 1,431,984 | -0.09(-0.37%) |
Aug 16, 2019 | 23.61 | 24.38 | 23.61 | 24.27 | 859,200 | +0.70(+2.97%) |
Aug 15, 2019 | 24.12 | 24.20 | 23.18 | 23.57 | 1,278,470 | -0.39(-1.63%) |
Aug 14, 2019 | 23.95 | 24.08 | 23.19 | 23.96 | 1,501,578 | -0.51(-2.08%) |
Aug 13, 2019 | 24.36 | 25.03 | 24.02 | 24.47 | 1,075,343 | +0.04(+0.16%) |
Aug 12, 2019 | 24.70 | 24.81 | 24.34 | 24.43 | 1,004,098 | -0.41(-1.65%) |
Aug 09, 2019 | 25.31 | 25.47 | 24.81 | 24.84 | 1,119,500 | -0.45(-1.78%) |
Aug 08, 2019 | 25.00 | 25.40 | 24.90 | 25.29 | 1,313,358 | +0.39(+1.57%) |
Aug 07, 2019 | 24.58 | 24.98 | 24.30 | 24.90 | 2,199,507 | +0.07(+0.28%) |
Aug 06, 2019 | 24.12 | 24.94 | 23.98 | 24.83 | 1,651,634 | +0.75(+3.11%) |
Aug 05, 2019 | 23.59 | 24.18 | 23.39 | 24.08 | 1,965,656 | -0.41(-1.67%) |
Aug 02, 2019 | 24.52 | 24.71 | 23.54 | 24.49 | 2,547,700 | +0.05(+0.20%) |