Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 35.49 | 35.75 | 34.41 | 34.87 | 1,374,646 | -0.88(-2.46%) |
Oct 30, 2019 | 36.12 | 36.14 | 35.32 | 35.75 | 914,027 | -0.42(-1.16%) |
Oct 29, 2019 | 36.50 | 36.68 | 35.33 | 36.17 | 925,301 | -0.58(-1.58%) |
Oct 28, 2019 | 36.94 | 37.48 | 36.46 | 36.75 | 867,049 | +0.29(+0.80%) |
Oct 25, 2019 | 36.59 | 37.23 | 36.25 | 36.46 | 709,700 | -0.30(-0.82%) |
Oct 24, 2019 | 37.00 | 37.00 | 35.84 | 36.76 | 889,978 | +0.24(+0.66%) |
Oct 23, 2019 | 35.45 | 36.67 | 34.71 | 36.52 | 1,258,192 | +0.64(+1.78%) |
Oct 22, 2019 | 36.08 | 36.24 | 35.55 | 35.88 | 692,680 | -0.38(-1.05%) |
Oct 21, 2019 | 35.69 | 36.48 | 34.92 | 36.26 | 848,269 | +1.03(+2.92%) |
Oct 18, 2019 | 36.20 | 36.43 | 35.14 | 35.23 | 829,300 | -1.14(-3.13%) |
Oct 17, 2019 | 36.79 | 37.42 | 36.09 | 36.37 | 1,100,051 | -0.22(-0.60%) |
Oct 16, 2019 | 36.22 | 36.80 | 35.73 | 36.59 | 844,262 | +0.45(+1.25%) |
Oct 15, 2019 | 35.63 | 36.25 | 34.17 | 36.14 | 1,400,559 | +0.33(+0.92%) |
Oct 14, 2019 | 35.81 | 35.98 | 34.92 | 35.81 | 970,176 | +0.12(+0.32%) |
Oct 11, 2019 | 35.88 | 36.23 | 34.98 | 35.70 | 3,132,300 | +0.48(+1.38%) |
Oct 10, 2019 | 35.37 | 35.64 | 34.26 | 35.21 | 1,297,629 | -0.19(-0.54%) |
Oct 09, 2019 | 36.72 | 36.78 | 35.18 | 35.40 | 1,042,523 | -0.96(-2.64%) |
Oct 08, 2019 | 37.19 | 37.52 | 36.14 | 36.36 | 1,185,619 | -1.21(-3.22%) |
Oct 07, 2019 | 36.65 | 37.86 | 36.30 | 37.57 | 1,618,361 | +1.04(+2.85%) |
Oct 04, 2019 | 35.50 | 36.72 | 34.46 | 36.53 | 2,077,900 | +1.06(+2.99%) |
Oct 03, 2019 | 33.54 | 35.60 | 33.12 | 35.47 | 1,899,306 | +1.88(+5.60%) |
Oct 02, 2019 | 36.92 | 36.95 | 32.02 | 33.59 | 4,050,796 | -3.76(-10.07%) |
Oct 01, 2019 | 37.68 | 38.11 | 36.94 | 37.35 | 1,589,469 | -0.47(-1.24%) |
Sep 30, 2019 | 37.22 | 37.95 | 37.00 | 37.82 | 1,414,495 | +0.47(+1.26%) |
Sep 27, 2019 | 35.65 | 37.42 | 35.35 | 37.35 | 1,620,300 | +1.95(+5.51%) |
Sep 26, 2019 | 36.33 | 36.54 | 34.80 | 35.40 | 1,275,907 | -1.09(-2.99%) |
Sep 25, 2019 | 36.33 | 37.20 | 35.64 | 36.49 | 1,364,269 | +0.41(+1.14%) |
Sep 24, 2019 | 36.88 | 37.30 | 35.79 | 36.08 | 1,399,139 | -0.88(-2.38%) |
Sep 23, 2019 | 36.95 | 37.31 | 36.00 | 36.96 | 1,770,430 | -0.16(-0.43%) |
Sep 20, 2019 | 36.15 | 37.52 | 35.58 | 37.12 | 3,577,600 | +1.16(+3.23%) |
Sep 19, 2019 | 34.77 | 36.34 | 34.71 | 35.96 | 1,748,284 | +1.02(+2.92%) |
Sep 18, 2019 | 35.23 | 35.36 | 34.06 | 34.94 | 1,276,197 | -0.33(-0.94%) |
Sep 17, 2019 | 35.23 | 35.50 | 34.76 | 35.27 | 1,016,186 | -0.12(-0.34%) |
Sep 16, 2019 | 34.31 | 35.50 | 33.83 | 35.39 | 1,300,677 | +0.83(+2.40%) |
Sep 13, 2019 | 35.08 | 35.31 | 33.14 | 34.56 | 1,853,400 | -0.11(-0.32%) |
Sep 12, 2019 | 34.43 | 35.11 | 33.79 | 34.67 | 1,508,188 | +0.30(+0.87%) |
Sep 11, 2019 | 33.80 | 34.49 | 33.02 | 34.37 | 1,489,087 | +0.87(+2.60%) |
Sep 10, 2019 | 33.36 | 33.54 | 32.42 | 33.50 | 1,607,203 | +0.00(+0.00%) |
Sep 09, 2019 | 32.00 | 34.48 | 31.91 | 33.50 | 2,825,173 | +1.59(+4.98%) |
Sep 06, 2019 | 32.52 | 32.95 | 31.88 | 31.91 | 1,621,500 | -0.10(-0.31%) |
Sep 05, 2019 | 32.61 | 33.25 | 31.60 | 32.01 | 2,601,694 | +0.08(+0.25%) |
Sep 04, 2019 | 30.94 | 32.08 | 30.40 | 31.93 | 2,173,025 | +1.54(+5.07%) |
Sep 03, 2019 | 29.87 | 31.05 | 29.62 | 30.39 | 1,462,290 | +0.40(+1.33%) |
Aug 30, 2019 | 30.31 | 30.42 | 29.61 | 29.99 | 1,093,800 | -0.36(-1.19%) |
Aug 29, 2019 | 30.48 | 30.85 | 29.54 | 30.35 | 1,770,614 | +0.30(+1.00%) |
Aug 28, 2019 | 29.46 | 30.15 | 29.00 | 30.05 | 1,762,157 | +0.61(+2.07%) |
Aug 27, 2019 | 30.09 | 30.68 | 29.23 | 29.44 | 2,545,205 | +0.56(+1.94%) |
Aug 26, 2019 | 28.07 | 28.99 | 27.58 | 28.88 | 1,387,912 | +1.18(+4.26%) |
Aug 23, 2019 | 29.20 | 29.24 | 27.58 | 27.70 | 1,861,400 | -1.47(-5.04%) |
Aug 22, 2019 | 28.83 | 29.56 | 28.50 | 29.17 | 1,286,337 | +0.23(+0.79%) |
Aug 21, 2019 | 28.58 | 29.15 | 28.08 | 28.94 | 985,212 | +0.69(+2.44%) |
Aug 20, 2019 | 29.16 | 29.21 | 27.82 | 28.25 | 1,316,960 | -0.84(-2.89%) |
Aug 19, 2019 | 28.34 | 29.42 | 28.01 | 29.09 | 1,313,697 | +1.34(+4.83%) |
Aug 16, 2019 | 29.39 | 29.57 | 27.69 | 27.75 | 2,064,900 | -1.36(-4.67%) |
Aug 15, 2019 | 30.48 | 30.55 | 28.76 | 29.11 | 1,736,064 | -1.37(-4.49%) |
Aug 14, 2019 | 29.76 | 30.67 | 29.70 | 30.48 | 2,114,140 | +0.15(+0.49%) |
Aug 13, 2019 | 28.88 | 30.80 | 28.70 | 30.33 | 2,722,456 | +1.68(+5.86%) |
Aug 12, 2019 | 30.90 | 31.00 | 28.41 | 28.65 | 3,083,855 | -2.50(-8.03%) |
Aug 09, 2019 | 29.56 | 31.59 | 29.56 | 31.15 | 3,386,000 | +1.29(+4.32%) |
Aug 08, 2019 | 30.12 | 30.64 | 29.11 | 29.86 | 5,152,666 | -0.11(-0.37%) |
Aug 07, 2019 | 25.10 | 30.07 | 24.31 | 29.97 | 21,461,408 | +8.96(+42.65%) |
Aug 06, 2019 | 21.50 | 22.00 | 20.75 | 21.01 | 3,443,943 | -0.40(-1.87%) |
Aug 05, 2019 | 21.92 | 22.00 | 20.80 | 21.41 | 2,922,895 | -1.00(-4.46%) |
Aug 02, 2019 | 21.61 | 22.60 | 21.34 | 22.41 | 2,145,300 | +0.80(+3.70%) |
Aug 01, 2019 | 21.62 | 22.11 | 21.13 | 21.61 | 2,395,045 | -0.04(-0.18%) |
Jul 31, 2019 | 21.62 | 21.98 | 21.06 | 21.65 | 1,645,554 | +0.45(+2.12%) |
Jul 30, 2019 | 21.63 | 21.83 | 21.20 | 21.20 | 1,517,781 | -0.76(-3.46%) |
Jul 29, 2019 | 22.02 | 22.39 | 21.56 | 21.96 | 1,203,512 | -0.12(-0.54%) |
Jul 26, 2019 | 22.16 | 22.25 | 21.54 | 22.08 | 1,923,300 | -0.08(-0.36%) |
Jul 25, 2019 | 23.15 | 23.34 | 21.86 | 22.16 | 2,431,743 | -0.95(-4.11%) |
Jul 24, 2019 | 23.01 | 23.36 | 22.80 | 23.11 | 1,999,407 | +0.19(+0.83%) |
Jul 23, 2019 | 24.01 | 24.26 | 22.67 | 22.92 | 3,053,661 | -1.44(-5.91%) |
Jul 22, 2019 | 24.83 | 25.09 | 23.82 | 24.36 | 2,158,226 | -0.42(-1.69%) |
Jul 19, 2019 | 26.86 | 26.96 | 24.60 | 24.78 | 3,088,700 | -0.42(-1.67%) |
Jul 18, 2019 | 23.93 | 25.20 | 23.78 | 25.20 | 2,282,898 | +1.24(+5.18%) |
Jul 17, 2019 | 25.03 | 25.20 | 23.78 | 23.96 | 2,248,850 | -1.11(-4.43%) |
Jul 16, 2019 | 24.68 | 25.44 | 24.39 | 25.07 | 2,531,397 | +0.42(+1.70%) |
Jul 15, 2019 | 24.50 | 24.99 | 24.26 | 24.65 | 2,882,774 | +0.15(+0.61%) |
Jul 12, 2019 | 23.94 | 24.67 | 23.32 | 24.50 | 3,206,700 | +0.83(+3.51%) |
Jul 11, 2019 | 23.01 | 23.98 | 22.70 | 23.67 | 5,542,847 | +1.83(+8.38%) |
Jul 10, 2019 | 21.23 | 21.87 | 20.76 | 21.84 | 2,094,220 | +0.61(+2.87%) |
Jul 09, 2019 | 20.89 | 21.34 | 20.58 | 21.23 | 1,932,044 | +0.25(+1.19%) |
Jul 08, 2019 | 19.77 | 21.70 | 19.66 | 20.98 | 4,491,936 | +1.24(+6.28%) |
Jul 05, 2019 | 20.78 | 20.78 | 19.70 | 19.74 | 1,718,100 | -1.16(-5.55%) |
Jul 03, 2019 | 20.00 | 20.91 | 20.00 | 20.90 | 1,876,400 | +0.99(+4.97%) |
Jul 02, 2019 | 19.21 | 19.93 | 19.02 | 19.91 | 1,646,265 | +0.69(+3.59%) |
Jul 01, 2019 | 19.35 | 19.92 | 18.83 | 19.22 | 1,557,859 | +0.12(+0.63%) |
Jun 28, 2019 | 19.10 | 19.28 | 18.71 | 19.10 | 3,720,000 | +0.00(+0.00%) |
Jun 27, 2019 | 19.47 | 19.55 | 18.95 | 19.10 | 1,107,740 | -0.27(-1.39%) |
Jun 26, 2019 | 18.90 | 19.63 | 18.50 | 19.37 | 1,340,921 | +0.61(+3.25%) |
Jun 25, 2019 | 18.44 | 18.80 | 17.97 | 18.76 | 2,174,055 | +0.31(+1.68%) |
Jun 24, 2019 | 18.75 | 18.84 | 17.85 | 18.45 | 3,060,736 | -0.40(-2.12%) |
Jun 21, 2019 | 19.80 | 19.80 | 18.53 | 18.85 | 2,950,500 | -1.10(-5.51%) |
Jun 20, 2019 | 21.03 | 21.14 | 19.85 | 19.95 | 1,522,904 | -0.89(-4.27%) |
Jun 19, 2019 | 21.06 | 21.24 | 20.52 | 20.84 | 808,621 | -0.08(-0.38%) |
Jun 18, 2019 | 21.10 | 21.48 | 20.81 | 20.92 | 1,338,745 | +0.20(+0.97%) |
Jun 17, 2019 | 20.71 | 20.97 | 20.30 | 20.72 | 1,124,151 | +0.13(+0.63%) |
Jun 14, 2019 | 21.18 | 21.18 | 20.32 | 20.59 | 1,403,400 | -0.51(-2.42%) |
Jun 13, 2019 | 20.46 | 21.48 | 20.28 | 21.10 | 1,622,794 | +0.76(+3.74%) |
Jun 12, 2019 | 20.12 | 20.84 | 19.88 | 20.34 | 1,371,160 | +0.27(+1.35%) |
Jun 11, 2019 | 19.63 | 20.21 | 19.37 | 20.07 | 1,374,966 | +0.67(+3.45%) |
Jun 10, 2019 | 19.06 | 19.68 | 19.05 | 19.40 | 1,536,828 | +0.45(+2.37%) |
Jun 07, 2019 | 18.61 | 19.01 | 18.15 | 18.95 | 1,730,700 | +0.49(+2.65%) |
Jun 06, 2019 | 19.00 | 19.32 | 18.09 | 18.46 | 1,850,050 | -0.58(-3.05%) |
Jun 05, 2019 | 18.98 | 19.17 | 18.38 | 19.04 | 1,448,095 | +0.14(+0.74%) |
Jun 04, 2019 | 17.54 | 18.94 | 17.42 | 18.90 | 1,791,345 | +1.37(+7.82%) |
Jun 03, 2019 | 17.10 | 17.60 | 17.01 | 17.53 | 2,099,797 | +0.24(+1.39%) |
May 31, 2019 | 16.92 | 17.42 | 16.71 | 17.29 | 1,682,200 | -0.24(-1.37%) |
May 30, 2019 | 17.71 | 18.08 | 17.38 | 17.53 | 1,528,991 | -0.10(-0.57%) |
May 29, 2019 | 17.84 | 18.00 | 17.01 | 17.63 | 2,882,211 | -0.41(-2.27%) |
May 28, 2019 | 19.42 | 19.47 | 18.02 | 18.04 | 1,962,495 | -1.23(-6.38%) |
May 24, 2019 | 18.90 | 19.47 | 18.90 | 19.27 | 1,238,800 | +0.28(+1.47%) |
May 23, 2019 | 19.17 | 19.52 | 18.75 | 18.99 | 1,417,983 | -0.47(-2.42%) |
May 22, 2019 | 20.45 | 20.62 | 19.44 | 19.46 | 1,375,865 | -1.12(-5.44%) |
May 21, 2019 | 20.02 | 20.65 | 20.01 | 20.58 | 1,410,532 | +0.60(+3.00%) |
May 20, 2019 | 20.12 | 20.20 | 19.70 | 19.98 | 1,391,488 | -0.26(-1.28%) |
May 17, 2019 | 20.59 | 20.91 | 20.16 | 20.24 | 1,667,000 | -0.58(-2.79%) |
May 16, 2019 | 21.54 | 21.75 | 20.70 | 20.82 | 1,900,107 | -0.70(-3.25%) |
May 15, 2019 | 21.58 | 21.72 | 21.09 | 21.52 | 1,960,521 | -0.08(-0.37%) |
May 14, 2019 | 22.09 | 22.50 | 21.42 | 21.60 | 2,183,261 | -0.41(-1.86%) |
May 13, 2019 | 22.21 | 22.21 | 21.33 | 22.01 | 2,349,981 | -0.53(-2.35%) |
May 10, 2019 | 22.78 | 22.94 | 22.16 | 22.54 | 2,241,400 | -0.43(-1.87%) |
May 09, 2019 | 22.12 | 23.00 | 21.85 | 22.97 | 1,980,967 | +0.56(+2.50%) |
May 08, 2019 | 22.35 | 22.63 | 21.62 | 22.41 | 2,472,110 | -0.13(-0.58%) |
May 07, 2019 | 22.74 | 23.05 | 22.22 | 22.54 | 3,453,314 | -0.60(-2.59%) |
May 06, 2019 | 22.29 | 23.30 | 21.89 | 23.14 | 4,395,212 | +0.18(+0.78%) |
May 03, 2019 | 23.00 | 24.40 | 22.19 | 22.96 | 14,951,800 | +2.65(+13.05%) |
May 02, 2019 | 19.96 | 20.35 | 19.71 | 20.31 | 4,891,412 | +0.42(+2.11%) |
May 01, 2019 | 20.59 | 20.70 | 19.74 | 19.89 | 3,467,830 | -0.53(-2.60%) |
Apr 30, 2019 | 19.12 | 20.58 | 18.96 | 20.42 | 7,109,928 | +1.95(+10.56%) |
Apr 29, 2019 | 17.98 | 18.54 | 17.86 | 18.47 | 3,021,321 | +0.52(+2.90%) |
Apr 26, 2019 | 17.74 | 18.20 | 17.65 | 17.95 | 2,299,300 | +0.00(+0.00%) |
Apr 25, 2019 | 18.16 | 18.30 | 17.62 | 17.95 | 2,049,941 | -0.28(-1.54%) |
Apr 24, 2019 | 18.12 | 18.42 | 17.87 | 18.23 | 1,577,147 | +0.22(+1.22%) |
Apr 23, 2019 | 17.92 | 18.17 | 17.58 | 18.01 | 2,652,762 | +0.20(+1.12%) |