Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.83 | 48.03 | 47.25 | 47.98 | 508,622 | +0.16(+0.34%) |
Oct 30, 2019 | 49.16 | 49.35 | 46.94 | 47.82 | 752,585 | -1.51(-3.07%) |
Oct 29, 2019 | 48.63 | 50.33 | 48.38 | 49.33 | 790,179 | +0.84(+1.73%) |
Oct 28, 2019 | 49.02 | 49.45 | 48.11 | 48.49 | 774,164 | +0.61(+1.27%) |
Oct 25, 2019 | 48.13 | 48.58 | 47.69 | 47.88 | 750,600 | -0.16(-0.34%) |
Oct 24, 2019 | 40.97 | 48.30 | 40.49 | 48.04 | 1,175,514 | +7.87(+19.59%) |
Oct 23, 2019 | 40.39 | 40.65 | 40.08 | 40.18 | 437,726 | -0.37(-0.92%) |
Oct 22, 2019 | 39.61 | 40.75 | 39.44 | 40.55 | 369,116 | +0.90(+2.26%) |
Oct 21, 2019 | 39.80 | 40.21 | 39.39 | 39.65 | 444,499 | +0.26(+0.65%) |
Oct 18, 2019 | 39.58 | 39.91 | 39.01 | 39.39 | 433,817 | -0.33(-0.84%) |
Oct 17, 2019 | 38.81 | 39.78 | 38.76 | 39.73 | 355,451 | +1.24(+3.22%) |
Oct 16, 2019 | 38.52 | 38.87 | 38.16 | 38.49 | 235,816 | -0.28(-0.71%) |
Oct 15, 2019 | 38.21 | 38.89 | 38.06 | 38.77 | 252,541 | +0.57(+1.50%) |
Oct 14, 2019 | 38.01 | 38.39 | 37.74 | 38.19 | 146,556 | -0.04(-0.10%) |
Oct 11, 2019 | 37.93 | 38.95 | 37.93 | 38.23 | 279,100 | +0.74(+1.98%) |
Oct 10, 2019 | 37.49 | 38.08 | 37.33 | 37.49 | 304,849 | +0.16(+0.43%) |
Oct 09, 2019 | 37.91 | 38.08 | 37.30 | 37.33 | 218,937 | -0.26(-0.68%) |
Oct 08, 2019 | 37.73 | 38.05 | 37.16 | 37.58 | 293,484 | -0.30(-0.80%) |
Oct 07, 2019 | 37.38 | 38.15 | 37.16 | 37.89 | 281,338 | +0.26(+0.68%) |
Oct 04, 2019 | 37.03 | 37.66 | 36.81 | 37.63 | 236,589 | +0.52(+1.41%) |
Oct 03, 2019 | 36.97 | 37.24 | 36.53 | 37.11 | 228,055 | +0.16(+0.44%) |
Oct 02, 2019 | 37.00 | 37.00 | 35.89 | 36.95 | 297,615 | -0.36(-0.97%) |
Oct 01, 2019 | 38.26 | 38.67 | 37.25 | 37.31 | 208,346 | -0.69(-1.81%) |
Sep 30, 2019 | 38.20 | 38.31 | 37.63 | 37.99 | 339,387 | -0.17(-0.45%) |
Sep 27, 2019 | 38.65 | 38.96 | 38.09 | 38.17 | 258,107 | -0.20(-0.52%) |
Sep 26, 2019 | 38.51 | 38.51 | 37.86 | 38.37 | 251,857 | -0.06(-0.15%) |
Sep 25, 2019 | 38.18 | 38.57 | 37.66 | 38.42 | 313,465 | +0.35(+0.93%) |
Sep 24, 2019 | 37.88 | 38.26 | 37.59 | 38.07 | 420,623 | +0.48(+1.27%) |
Sep 23, 2019 | 37.56 | 37.98 | 37.21 | 37.59 | 282,138 | -0.12(-0.33%) |
Sep 20, 2019 | 38.06 | 38.23 | 37.50 | 37.72 | 672,926 | -0.36(-0.95%) |
Sep 19, 2019 | 38.65 | 38.90 | 38.02 | 38.08 | 255,494 | -0.57(-1.48%) |
Sep 18, 2019 | 38.26 | 38.77 | 37.89 | 38.65 | 250,840 | +0.41(+1.07%) |
Sep 17, 2019 | 38.56 | 38.67 | 37.91 | 38.24 | 233,542 | -0.38(-0.99%) |
Sep 16, 2019 | 38.94 | 39.00 | 38.44 | 38.62 | 248,319 | -0.54(-1.39%) |
Sep 13, 2019 | 40.01 | 40.78 | 39.11 | 39.17 | 404,637 | -0.64(-1.60%) |
Sep 12, 2019 | 39.23 | 40.00 | 38.67 | 39.80 | 395,626 | +0.83(+2.13%) |
Sep 11, 2019 | 37.75 | 39.08 | 37.43 | 38.98 | 432,628 | +1.43(+3.81%) |
Sep 10, 2019 | 36.83 | 37.71 | 36.52 | 37.55 | 324,811 | +0.76(+2.07%) |
Sep 09, 2019 | 36.09 | 37.05 | 35.99 | 36.78 | 345,937 | +0.79(+2.20%) |
Sep 06, 2019 | 36.44 | 36.44 | 35.89 | 35.99 | 348,376 | -0.27(-0.74%) |
Sep 05, 2019 | 36.63 | 37.29 | 36.14 | 36.26 | 219,479 | +0.08(+0.21%) |
Sep 04, 2019 | 36.56 | 36.59 | 36.07 | 36.18 | 285,633 | +0.01(+0.03%) |
Sep 03, 2019 | 36.79 | 36.98 | 35.91 | 36.17 | 317,108 | -1.08(-2.89%) |
Aug 30, 2019 | 37.66 | 37.91 | 36.91 | 37.25 | 493,332 | -0.07(-0.18%) |
Aug 29, 2019 | 37.28 | 38.00 | 36.96 | 37.32 | 322,562 | +0.42(+1.14%) |
Aug 28, 2019 | 36.36 | 37.28 | 35.96 | 36.90 | 263,813 | +0.45(+1.23%) |
Aug 27, 2019 | 37.20 | 37.42 | 36.16 | 36.45 | 243,365 | -0.46(-1.24%) |
Aug 26, 2019 | 36.60 | 37.04 | 36.42 | 36.91 | 251,236 | +0.69(+1.89%) |
Aug 23, 2019 | 37.75 | 37.85 | 36.11 | 36.22 | 253,488 | -1.59(-4.21%) |
Aug 22, 2019 | 38.49 | 38.58 | 37.79 | 37.81 | 182,375 | -0.50(-1.32%) |
Aug 21, 2019 | 37.94 | 38.51 | 37.52 | 38.32 | 295,388 | +0.95(+2.55%) |
Aug 20, 2019 | 37.99 | 37.99 | 37.27 | 37.37 | 272,284 | -0.55(-1.46%) |
Aug 19, 2019 | 38.96 | 39.23 | 37.87 | 37.92 | 259,950 | -0.47(-1.22%) |
Aug 16, 2019 | 37.38 | 38.41 | 37.38 | 38.38 | 339,979 | +1.30(+3.49%) |
Aug 15, 2019 | 37.59 | 37.75 | 37.01 | 37.09 | 249,824 | -0.52(-1.39%) |
Aug 14, 2019 | 37.75 | 38.66 | 37.31 | 37.61 | 275,387 | -0.56(-1.47%) |
Aug 13, 2019 | 37.89 | 38.93 | 37.89 | 38.17 | 176,837 | +0.30(+0.78%) |
Aug 12, 2019 | 37.96 | 38.29 | 37.76 | 37.88 | 267,069 | -0.24(-0.62%) |
Aug 09, 2019 | 38.50 | 38.50 | 37.88 | 38.12 | 371,468 | -0.55(-1.43%) |
Aug 08, 2019 | 37.96 | 38.79 | 37.77 | 38.67 | 252,957 | +1.05(+2.79%) |
Aug 07, 2019 | 37.20 | 37.73 | 36.76 | 37.62 | 341,727 | -0.01(-0.03%) |
Aug 06, 2019 | 37.41 | 37.67 | 36.88 | 37.63 | 239,894 | +0.51(+1.39%) |
Aug 05, 2019 | 36.87 | 37.40 | 36.54 | 37.12 | 344,426 | -0.77(-2.04%) |
Aug 02, 2019 | 37.57 | 37.93 | 37.16 | 37.89 | 377,766 | +0.35(+0.94%) |