Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.98 | 45.30 | 44.20 | 44.24 | 729,118 | -0.61(-1.35%) |
Oct 30, 2019 | 43.96 | 46.82 | 42.83 | 44.84 | 828,351 | +2.14(+5.01%) |
Oct 29, 2019 | 41.91 | 42.85 | 41.47 | 42.70 | 559,322 | +0.52(+1.23%) |
Oct 28, 2019 | 41.10 | 42.23 | 41.10 | 42.19 | 151,177 | +1.47(+3.60%) |
Oct 25, 2019 | 39.92 | 40.92 | 39.70 | 40.72 | 156,198 | +0.71(+1.78%) |
Oct 24, 2019 | 40.79 | 40.79 | 39.52 | 40.01 | 142,636 | -0.54(-1.33%) |
Oct 23, 2019 | 39.60 | 40.56 | 38.90 | 40.54 | 206,450 | +0.98(+2.47%) |
Oct 22, 2019 | 39.08 | 39.87 | 38.37 | 39.57 | 166,214 | +0.37(+0.95%) |
Oct 21, 2019 | 38.54 | 39.79 | 38.54 | 39.20 | 265,062 | +1.27(+3.35%) |
Oct 18, 2019 | 37.31 | 38.19 | 37.31 | 37.93 | 213,724 | +0.45(+1.20%) |
Oct 17, 2019 | 37.40 | 38.23 | 37.10 | 37.48 | 302,135 | +0.31(+0.84%) |
Oct 16, 2019 | 36.39 | 37.26 | 36.39 | 37.16 | 218,883 | +0.64(+1.77%) |
Oct 15, 2019 | 36.36 | 37.31 | 35.99 | 36.52 | 244,001 | +0.02(+0.05%) |
Oct 14, 2019 | 36.29 | 36.76 | 35.74 | 36.50 | 114,850 | -0.26(-0.72%) |
Oct 11, 2019 | 34.76 | 37.28 | 34.76 | 36.76 | 302,673 | +2.81(+8.29%) |
Oct 10, 2019 | 34.20 | 34.77 | 33.83 | 33.95 | 185,987 | -0.03(-0.09%) |
Oct 09, 2019 | 33.98 | 34.10 | 33.19 | 33.98 | 235,893 | +0.47(+1.40%) |
Oct 08, 2019 | 34.10 | 34.26 | 32.99 | 33.51 | 358,268 | -1.08(-3.13%) |
Oct 07, 2019 | 35.09 | 35.36 | 34.55 | 34.59 | 208,895 | -0.81(-2.29%) |
Oct 04, 2019 | 35.62 | 35.80 | 34.97 | 35.41 | 183,733 | -0.37(-1.04%) |
Oct 03, 2019 | 35.11 | 35.78 | 34.27 | 35.78 | 368,992 | +0.49(+1.38%) |
Oct 02, 2019 | 35.85 | 35.98 | 34.07 | 35.29 | 386,802 | -1.10(-3.03%) |
Oct 01, 2019 | 39.02 | 40.01 | 36.33 | 36.39 | 255,294 | -2.16(-5.60%) |
Sep 30, 2019 | 39.00 | 39.75 | 38.55 | 38.55 | 357,762 | -0.45(-1.15%) |
Sep 27, 2019 | 38.39 | 39.30 | 38.39 | 39.00 | 204,512 | +0.66(+1.73%) |
Sep 26, 2019 | 38.65 | 38.82 | 38.02 | 38.34 | 157,229 | -0.44(-1.13%) |
Sep 25, 2019 | 37.03 | 38.93 | 37.03 | 38.78 | 160,435 | +1.57(+4.23%) |
Sep 24, 2019 | 37.90 | 38.04 | 36.70 | 37.20 | 324,046 | -0.82(-2.16%) |
Sep 23, 2019 | 37.53 | 38.36 | 37.36 | 38.02 | 143,785 | +0.07(+0.18%) |
Sep 20, 2019 | 37.97 | 38.52 | 37.74 | 37.95 | 459,282 | -0.05(-0.13%) |
Sep 19, 2019 | 38.91 | 39.15 | 37.90 | 38.00 | 300,706 | -0.85(-2.19%) |
Sep 18, 2019 | 40.21 | 40.21 | 37.94 | 38.85 | 404,117 | -1.56(-3.87%) |
Sep 17, 2019 | 40.96 | 41.11 | 39.73 | 40.42 | 415,779 | -0.80(-1.94%) |
Sep 16, 2019 | 41.92 | 42.58 | 40.95 | 41.22 | 316,715 | -1.07(-2.54%) |
Sep 13, 2019 | 41.98 | 42.81 | 41.37 | 42.29 | 396,024 | +0.70(+1.69%) |
Sep 12, 2019 | 40.92 | 42.16 | 39.90 | 41.59 | 649,337 | +0.44(+1.07%) |
Sep 11, 2019 | 39.03 | 41.49 | 38.24 | 41.15 | 347,049 | +2.52(+6.52%) |
Sep 10, 2019 | 36.18 | 38.70 | 35.80 | 38.63 | 325,913 | +2.48(+6.86%) |
Sep 09, 2019 | 33.81 | 36.17 | 33.43 | 36.15 | 256,515 | +2.41(+7.15%) |
Sep 06, 2019 | 34.25 | 34.32 | 33.46 | 33.73 | 232,251 | -0.60(-1.74%) |
Sep 05, 2019 | 32.94 | 34.69 | 32.65 | 34.33 | 302,877 | +1.85(+5.68%) |
Sep 04, 2019 | 32.34 | 32.61 | 32.09 | 32.48 | 191,688 | +0.54(+1.68%) |
Sep 03, 2019 | 32.35 | 32.58 | 31.59 | 31.95 | 333,763 | -0.99(-3.00%) |
Aug 30, 2019 | 32.39 | 33.09 | 32.28 | 32.93 | 297,760 | +0.70(+2.18%) |
Aug 29, 2019 | 31.73 | 32.53 | 31.63 | 32.23 | 226,239 | +0.95(+3.03%) |
Aug 28, 2019 | 30.52 | 31.86 | 30.52 | 31.28 | 275,697 | +0.59(+1.91%) |
Aug 27, 2019 | 31.07 | 31.36 | 30.48 | 30.70 | 321,345 | -0.06(-0.19%) |
Aug 26, 2019 | 30.95 | 31.16 | 30.09 | 30.75 | 268,828 | -0.02(-0.06%) |
Aug 23, 2019 | 31.64 | 31.77 | 30.08 | 30.77 | 537,074 | -1.08(-3.40%) |
Aug 22, 2019 | 32.33 | 32.68 | 31.65 | 31.86 | 313,856 | -0.53(-1.63%) |
Aug 21, 2019 | 32.68 | 32.80 | 32.06 | 32.39 | 267,223 | +0.14(+0.42%) |
Aug 20, 2019 | 32.79 | 32.86 | 31.96 | 32.25 | 286,955 | -0.72(-2.19%) |
Aug 19, 2019 | 33.56 | 33.57 | 32.87 | 32.97 | 172,703 | -0.05(-0.15%) |
Aug 16, 2019 | 32.33 | 33.29 | 31.95 | 33.02 | 246,479 | +0.86(+2.67%) |
Aug 15, 2019 | 33.15 | 33.20 | 31.77 | 32.16 | 407,173 | -1.06(-3.20%) |
Aug 14, 2019 | 33.28 | 33.57 | 32.64 | 33.23 | 398,300 | -0.87(-2.55%) |
Aug 13, 2019 | 34.19 | 34.61 | 33.78 | 34.10 | 526,698 | -0.95(-2.70%) |
Aug 12, 2019 | 37.66 | 37.66 | 35.01 | 35.04 | 335,516 | -2.68(-7.10%) |
Aug 09, 2019 | 37.70 | 37.97 | 37.11 | 37.72 | 442,802 | -0.13(-0.34%) |
Aug 08, 2019 | 36.72 | 37.90 | 36.67 | 37.85 | 322,194 | +1.42(+3.89%) |
Aug 07, 2019 | 36.42 | 36.66 | 36.15 | 36.43 | 312,664 | -0.55(-1.48%) |
Aug 06, 2019 | 35.93 | 37.44 | 35.66 | 36.98 | 335,408 | +0.83(+2.30%) |
Aug 05, 2019 | 36.63 | 37.02 | 35.95 | 36.15 | 274,790 | -1.15(-3.09%) |
Aug 02, 2019 | 37.64 | 37.64 | 36.86 | 37.30 | 186,599 | -0.67(-1.78%) |