Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22.46 | 25.93 | 19.50 | 20.66 | 7,246,267 | -8.45(-29.03%) |
Oct 30, 2019 | 30.15 | 30.15 | 28.91 | 29.11 | 858,950 | -0.99(-3.29%) |
Oct 29, 2019 | 30.22 | 30.73 | 29.94 | 30.10 | 477,952 | -0.12(-0.40%) |
Oct 28, 2019 | 30.13 | 30.39 | 29.91 | 30.22 | 630,239 | +0.10(+0.33%) |
Oct 25, 2019 | 30.19 | 30.36 | 29.96 | 30.12 | 306,800 | -0.16(-0.53%) |
Oct 24, 2019 | 30.49 | 30.49 | 29.79 | 30.28 | 394,881 | -0.08(-0.26%) |
Oct 23, 2019 | 30.28 | 30.62 | 30.16 | 30.36 | 245,323 | -0.01(-0.03%) |
Oct 22, 2019 | 30.61 | 30.84 | 30.26 | 30.37 | 367,398 | -0.14(-0.46%) |
Oct 21, 2019 | 30.75 | 31.17 | 30.18 | 30.51 | 844,301 | -0.13(-0.42%) |
Oct 18, 2019 | 30.27 | 30.75 | 29.92 | 30.64 | 547,400 | +0.33(+1.09%) |
Oct 17, 2019 | 29.75 | 30.55 | 29.72 | 30.31 | 627,365 | +0.66(+2.23%) |
Oct 16, 2019 | 29.14 | 29.82 | 29.14 | 29.65 | 583,690 | +0.55(+1.89%) |
Oct 15, 2019 | 28.50 | 29.40 | 28.46 | 29.10 | 395,925 | +0.64(+2.25%) |
Oct 14, 2019 | 27.95 | 28.49 | 27.85 | 28.46 | 493,787 | +0.59(+2.12%) |
Oct 11, 2019 | 27.28 | 28.46 | 27.15 | 27.87 | 703,300 | +0.81(+2.99%) |
Oct 10, 2019 | 28.30 | 28.55 | 26.94 | 27.06 | 775,551 | -1.28(-4.52%) |
Oct 09, 2019 | 28.45 | 28.73 | 28.11 | 28.34 | 284,536 | +0.03(+0.11%) |
Oct 08, 2019 | 28.77 | 28.87 | 28.00 | 28.31 | 361,149 | -0.62(-2.14%) |
Oct 07, 2019 | 28.75 | 29.29 | 28.51 | 28.93 | 382,003 | +0.13(+0.45%) |
Oct 04, 2019 | 28.76 | 29.03 | 28.31 | 28.80 | 476,200 | +0.26(+0.91%) |
Oct 03, 2019 | 28.17 | 28.89 | 27.94 | 28.54 | 636,148 | +0.23(+0.81%) |
Oct 02, 2019 | 29.13 | 29.18 | 27.96 | 28.31 | 861,449 | -1.03(-3.51%) |
Oct 01, 2019 | 30.35 | 30.79 | 29.32 | 29.34 | 524,859 | -1.12(-3.68%) |
Sep 30, 2019 | 30.60 | 30.92 | 30.20 | 30.46 | 585,302 | +0.04(+0.13%) |
Sep 27, 2019 | 31.83 | 32.05 | 30.15 | 30.42 | 723,300 | -1.39(-4.37%) |
Sep 26, 2019 | 32.25 | 32.51 | 31.64 | 31.81 | 943,589 | -0.51(-1.58%) |
Sep 25, 2019 | 31.66 | 32.35 | 31.34 | 32.32 | 731,236 | +0.67(+2.12%) |
Sep 24, 2019 | 31.85 | 32.71 | 31.13 | 31.65 | 1,367,978 | +0.30(+0.96%) |
Sep 23, 2019 | 30.11 | 31.57 | 30.00 | 31.35 | 1,255,319 | +1.10(+3.64%) |
Sep 20, 2019 | 29.92 | 30.50 | 29.74 | 30.25 | 1,297,000 | +0.27(+0.90%) |
Sep 19, 2019 | 29.92 | 30.50 | 29.79 | 29.98 | 487,429 | +0.05(+0.17%) |
Sep 18, 2019 | 29.95 | 30.44 | 29.60 | 29.93 | 910,768 | +0.02(+0.07%) |
Sep 17, 2019 | 28.90 | 30.47 | 28.58 | 29.91 | 1,364,443 | +1.16(+4.03%) |
Sep 16, 2019 | 27.60 | 28.77 | 27.18 | 28.75 | 1,051,598 | +1.09(+3.94%) |
Sep 13, 2019 | 26.93 | 27.86 | 26.70 | 27.66 | 972,000 | +0.58(+2.14%) |
Sep 12, 2019 | 28.09 | 28.42 | 26.73 | 27.08 | 1,030,038 | -0.92(-3.29%) |
Sep 11, 2019 | 28.38 | 28.56 | 27.58 | 28.00 | 1,447,564 | +0.02(+0.07%) |
Sep 10, 2019 | 28.99 | 29.16 | 25.67 | 27.98 | 3,588,370 | -2.95(-9.54%) |
Sep 09, 2019 | 30.62 | 31.52 | 30.27 | 30.93 | 782,481 | +0.31(+1.01%) |
Sep 06, 2019 | 29.82 | 31.17 | 29.62 | 30.62 | 2,048,000 | +0.83(+2.79%) |
Sep 05, 2019 | 32.79 | 32.79 | 29.50 | 29.79 | 2,701,938 | -2.74(-8.42%) |
Sep 04, 2019 | 34.43 | 34.44 | 31.62 | 32.53 | 1,720,983 | -1.61(-4.72%) |
Sep 03, 2019 | 34.57 | 34.71 | 33.91 | 34.14 | 559,249 | -0.64(-1.84%) |
Aug 30, 2019 | 34.95 | 35.00 | 34.29 | 34.78 | 314,100 | -0.14(-0.40%) |
Aug 29, 2019 | 34.70 | 35.51 | 34.58 | 34.92 | 334,024 | +0.46(+1.33%) |
Aug 28, 2019 | 34.42 | 34.68 | 33.99 | 34.46 | 544,032 | -0.04(-0.12%) |
Aug 27, 2019 | 34.24 | 34.92 | 33.97 | 34.50 | 882,467 | +0.49(+1.44%) |
Aug 26, 2019 | 34.40 | 34.61 | 33.81 | 34.01 | 481,368 | -0.22(-0.64%) |
Aug 23, 2019 | 34.47 | 35.25 | 33.96 | 34.23 | 843,400 | -0.41(-1.18%) |
Aug 22, 2019 | 34.85 | 34.85 | 34.23 | 34.64 | 545,129 | +0.02(+0.06%) |
Aug 21, 2019 | 35.55 | 35.65 | 34.46 | 34.62 | 868,276 | -0.70(-1.98%) |
Aug 20, 2019 | 35.10 | 35.79 | 34.72 | 35.32 | 627,717 | +0.25(+0.71%) |
Aug 19, 2019 | 36.49 | 37.11 | 35.00 | 35.07 | 797,240 | -1.11(-3.07%) |
Aug 16, 2019 | 36.89 | 37.05 | 36.17 | 36.18 | 325,300 | -0.66(-1.79%) |
Aug 15, 2019 | 36.77 | 37.25 | 36.19 | 36.84 | 483,747 | +0.44(+1.21%) |
Aug 14, 2019 | 36.94 | 37.35 | 36.18 | 36.40 | 441,442 | -1.07(-2.86%) |
Aug 13, 2019 | 37.50 | 38.28 | 37.08 | 37.47 | 445,921 | -0.16(-0.43%) |
Aug 12, 2019 | 36.58 | 37.68 | 36.25 | 37.63 | 900,865 | +0.96(+2.62%) |
Aug 09, 2019 | 37.92 | 38.02 | 36.23 | 36.67 | 1,163,800 | -1.46(-3.83%) |
Aug 08, 2019 | 38.01 | 38.33 | 37.36 | 38.13 | 735,691 | +0.38(+1.01%) |
Aug 07, 2019 | 38.10 | 38.51 | 37.34 | 37.75 | 587,711 | -0.90(-2.33%) |
Aug 06, 2019 | 40.27 | 40.42 | 38.43 | 38.65 | 686,864 | -1.39(-3.47%) |
Aug 05, 2019 | 40.13 | 40.84 | 39.96 | 40.04 | 996,186 | -0.71(-1.74%) |
Aug 02, 2019 | 40.52 | 40.97 | 40.00 | 40.75 | 825,700 | -0.04(-0.10%) |