Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.10 | 32.29 | 31.02 | 32.16 | 159,836 | +0.04(+0.12%) |
Oct 30, 2019 | 30.22 | 32.30 | 29.76 | 32.12 | 243,248 | +2.28(+7.64%) |
Oct 29, 2019 | 30.29 | 30.99 | 29.54 | 29.84 | 114,524 | -0.15(-0.50%) |
Oct 28, 2019 | 29.89 | 31.61 | 29.63 | 29.99 | 252,925 | +0.22(+0.74%) |
Oct 25, 2019 | 28.88 | 29.87 | 28.55 | 29.77 | 162,100 | +0.89(+3.08%) |
Oct 24, 2019 | 27.89 | 29.20 | 27.20 | 28.88 | 217,477 | +1.13(+4.07%) |
Oct 23, 2019 | 27.62 | 28.38 | 27.30 | 27.75 | 100,780 | +0.33(+1.20%) |
Oct 22, 2019 | 28.34 | 28.76 | 27.32 | 27.42 | 168,833 | -0.87(-3.08%) |
Oct 21, 2019 | 29.33 | 29.68 | 28.00 | 28.29 | 109,451 | -0.71(-2.45%) |
Oct 18, 2019 | 28.41 | 29.30 | 27.84 | 29.00 | 219,100 | +0.58(+2.04%) |
Oct 17, 2019 | 30.30 | 30.84 | 28.36 | 28.42 | 344,932 | -1.68(-5.58%) |
Oct 16, 2019 | 28.65 | 30.21 | 28.61 | 30.10 | 456,371 | +1.50(+5.24%) |
Oct 15, 2019 | 28.76 | 29.14 | 27.63 | 28.60 | 240,583 | +0.00(+0.00%) |
Oct 14, 2019 | 27.54 | 28.94 | 26.89 | 28.60 | 315,691 | +0.78(+2.80%) |
Oct 11, 2019 | 27.26 | 27.98 | 26.75 | 27.82 | 257,500 | +0.87(+3.23%) |
Oct 10, 2019 | 26.27 | 27.50 | 26.00 | 26.95 | 214,682 | +0.51(+1.93%) |
Oct 09, 2019 | 27.68 | 28.00 | 26.24 | 26.44 | 186,873 | -0.70(-2.58%) |
Oct 08, 2019 | 27.98 | 28.43 | 26.78 | 27.14 | 210,179 | -1.29(-4.54%) |
Oct 07, 2019 | 27.20 | 28.75 | 26.89 | 28.43 | 320,764 | +1.23(+4.52%) |
Oct 04, 2019 | 28.75 | 29.24 | 26.99 | 27.20 | 244,700 | -1.33(-4.66%) |
Oct 03, 2019 | 28.00 | 29.17 | 27.00 | 28.53 | 277,746 | +0.38(+1.35%) |
Oct 02, 2019 | 28.09 | 28.99 | 26.23 | 28.15 | 773,512 | -1.00(-3.43%) |
Oct 01, 2019 | 31.55 | 31.55 | 29.04 | 29.15 | 338,811 | -2.49(-7.87%) |
Sep 30, 2019 | 30.31 | 31.89 | 30.08 | 31.64 | 383,732 | +1.33(+4.39%) |
Sep 27, 2019 | 31.72 | 32.40 | 29.34 | 30.31 | 531,600 | -1.34(-4.23%) |
Sep 26, 2019 | 33.53 | 33.78 | 31.54 | 31.65 | 237,117 | -2.05(-6.08%) |
Sep 25, 2019 | 35.75 | 35.87 | 33.50 | 33.70 | 323,417 | -2.05(-5.73%) |
Sep 24, 2019 | 37.92 | 38.05 | 35.35 | 35.75 | 353,815 | -2.24(-5.90%) |
Sep 23, 2019 | 37.90 | 38.86 | 36.58 | 37.99 | 198,144 | +0.04(+0.11%) |
Sep 20, 2019 | 36.64 | 38.73 | 36.26 | 37.95 | 1,358,700 | +1.49(+4.09%) |
Sep 19, 2019 | 39.29 | 39.63 | 36.12 | 36.46 | 211,852 | -2.25(-5.81%) |
Sep 18, 2019 | 38.12 | 39.39 | 37.64 | 38.71 | 220,317 | +0.52(+1.36%) |
Sep 17, 2019 | 37.16 | 38.55 | 36.50 | 38.19 | 254,940 | +1.17(+3.16%) |
Sep 16, 2019 | 35.13 | 37.24 | 34.78 | 37.02 | 323,493 | +1.69(+4.78%) |
Sep 13, 2019 | 33.91 | 35.40 | 33.50 | 35.33 | 164,000 | +1.29(+3.79%) |
Sep 12, 2019 | 34.55 | 35.90 | 33.79 | 34.04 | 190,982 | -0.39(-1.13%) |
Sep 11, 2019 | 33.25 | 34.86 | 32.68 | 34.43 | 194,688 | +1.33(+4.02%) |
Sep 10, 2019 | 34.10 | 35.33 | 32.21 | 33.10 | 351,131 | -1.60(-4.61%) |
Sep 09, 2019 | 36.47 | 37.07 | 32.15 | 34.70 | 658,473 | -1.67(-4.59%) |
Sep 06, 2019 | 37.14 | 37.80 | 36.36 | 36.37 | 196,600 | -0.57(-1.54%) |
Sep 05, 2019 | 40.43 | 40.43 | 36.93 | 36.94 | 467,713 | -3.01(-7.53%) |
Sep 04, 2019 | 39.64 | 40.19 | 39.17 | 39.95 | 146,373 | +0.73(+1.86%) |
Sep 03, 2019 | 39.51 | 40.45 | 38.69 | 39.22 | 199,127 | -0.64(-1.61%) |
Aug 30, 2019 | 40.63 | 40.86 | 39.19 | 39.86 | 141,900 | -0.25(-0.62%) |
Aug 29, 2019 | 40.50 | 41.80 | 39.75 | 40.11 | 319,061 | +0.11(+0.27%) |
Aug 28, 2019 | 39.98 | 40.94 | 39.52 | 40.00 | 134,117 | -0.27(-0.67%) |
Aug 27, 2019 | 41.02 | 41.14 | 38.25 | 40.27 | 501,916 | -0.61(-1.49%) |
Aug 26, 2019 | 39.19 | 40.92 | 39.00 | 40.88 | 231,804 | +2.25(+5.82%) |
Aug 23, 2019 | 41.74 | 42.48 | 38.62 | 38.63 | 985,100 | -4.31(-10.04%) |
Aug 22, 2019 | 44.38 | 44.87 | 41.66 | 42.94 | 478,317 | -0.72(-1.65%) |
Aug 21, 2019 | 43.61 | 44.22 | 43.50 | 43.66 | 403,363 | +0.41(+0.95%) |
Aug 20, 2019 | 44.60 | 44.60 | 42.13 | 43.25 | 339,576 | -1.38(-3.09%) |
Aug 19, 2019 | 43.96 | 44.98 | 42.83 | 44.63 | 517,846 | +2.25(+5.30%) |
Aug 16, 2019 | 42.10 | 43.83 | 42.03 | 42.38 | 271,500 | +0.88(+2.11%) |
Aug 15, 2019 | 44.03 | 44.95 | 41.50 | 41.51 | 306,479 | -1.89(-4.35%) |
Aug 14, 2019 | 48.00 | 48.19 | 43.10 | 43.40 | 461,731 | -5.07(-10.46%) |
Aug 13, 2019 | 48.71 | 49.85 | 46.70 | 48.47 | 279,244 | -0.16(-0.33%) |
Aug 12, 2019 | 45.85 | 48.93 | 45.19 | 48.63 | 272,483 | +2.72(+5.92%) |
Aug 09, 2019 | 44.87 | 46.74 | 44.75 | 45.91 | 761,500 | +3.06(+7.14%) |
Aug 08, 2019 | 40.27 | 43.50 | 39.81 | 42.85 | 247,487 | +2.41(+5.96%) |
Aug 07, 2019 | 38.47 | 40.89 | 37.15 | 40.44 | 271,224 | +1.67(+4.31%) |
Aug 06, 2019 | 39.00 | 40.96 | 38.59 | 38.77 | 384,136 | +0.33(+0.86%) |
Aug 05, 2019 | 39.58 | 39.93 | 37.51 | 38.44 | 656,195 | -2.10(-5.18%) |
Aug 02, 2019 | 45.15 | 45.19 | 39.80 | 40.54 | 505,900 | -3.89(-8.76%) |