Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.98 | 32.50 | 31.46 | 31.90 | 404,397 | -0.08(-0.25%) |
Oct 30, 2019 | 31.45 | 32.06 | 31.24 | 31.98 | 419,088 | +0.60(+1.91%) |
Oct 29, 2019 | 30.82 | 31.55 | 30.76 | 31.38 | 518,888 | +0.48(+1.55%) |
Oct 28, 2019 | 31.57 | 32.00 | 30.77 | 30.90 | 421,695 | -0.61(-1.94%) |
Oct 25, 2019 | 31.27 | 32.43 | 30.89 | 31.51 | 704,400 | +0.36(+1.16%) |
Oct 24, 2019 | 30.91 | 31.58 | 30.38 | 31.15 | 785,292 | +0.21(+0.68%) |
Oct 23, 2019 | 32.00 | 32.00 | 30.59 | 30.94 | 1,085,661 | -0.82(-2.58%) |
Oct 22, 2019 | 32.88 | 32.88 | 30.76 | 31.76 | 1,270,952 | -0.99(-3.02%) |
Oct 21, 2019 | 33.07 | 33.45 | 32.50 | 32.75 | 355,041 | -0.32(-0.97%) |
Oct 18, 2019 | 33.45 | 33.67 | 33.00 | 33.07 | 1,267,800 | -0.41(-1.22%) |
Oct 17, 2019 | 33.50 | 33.88 | 33.27 | 33.48 | 718,266 | -0.03(-0.09%) |
Oct 16, 2019 | 33.40 | 34.07 | 33.35 | 33.51 | 574,815 | -0.16(-0.48%) |
Oct 15, 2019 | 33.45 | 33.88 | 33.17 | 33.67 | 1,160,469 | +0.11(+0.33%) |
Oct 14, 2019 | 32.80 | 33.83 | 32.56 | 33.56 | 541,797 | +0.77(+2.35%) |
Oct 11, 2019 | 32.01 | 32.88 | 31.75 | 32.79 | 759,900 | +0.49(+1.52%) |
Oct 10, 2019 | 32.97 | 33.41 | 31.91 | 32.30 | 1,227,733 | -0.71(-2.15%) |
Oct 09, 2019 | 33.02 | 33.67 | 32.72 | 33.01 | 1,187,498 | +0.21(+0.64%) |
Oct 08, 2019 | 33.28 | 33.65 | 32.16 | 32.80 | 1,623,351 | -0.75(-2.24%) |
Oct 07, 2019 | 34.27 | 34.35 | 32.89 | 33.55 | 1,129,425 | -0.45(-1.32%) |
Oct 04, 2019 | 34.51 | 34.75 | 33.06 | 34.00 | 6,781,600 | +0.09(+0.27%) |
Oct 03, 2019 | 34.00 | 35.30 | 31.62 | 33.91 | 2,267,922 | +0.90(+2.73%) |
Oct 02, 2019 | 30.55 | 33.18 | 30.50 | 33.01 | 1,474,809 | -0.68(-2.02%) |
Oct 01, 2019 | 34.52 | 34.64 | 32.92 | 33.69 | 1,088,159 | -0.99(-2.85%) |
Sep 30, 2019 | 34.21 | 34.99 | 33.96 | 34.68 | 677,404 | +0.32(+0.93%) |
Sep 27, 2019 | 35.76 | 36.24 | 33.83 | 34.36 | 647,700 | -1.35(-3.78%) |
Sep 26, 2019 | 35.96 | 36.32 | 34.53 | 35.71 | 361,005 | -0.20(-0.56%) |
Sep 25, 2019 | 37.77 | 39.25 | 35.11 | 35.91 | 493,017 | -1.88(-4.97%) |
Sep 24, 2019 | 39.00 | 39.51 | 37.34 | 37.79 | 328,822 | -1.13(-2.90%) |
Sep 23, 2019 | 38.09 | 39.33 | 37.75 | 38.92 | 434,286 | +0.84(+2.21%) |
Sep 20, 2019 | 37.67 | 38.70 | 37.53 | 38.08 | 2,459,800 | +0.66(+1.76%) |
Sep 19, 2019 | 36.06 | 37.56 | 36.05 | 37.42 | 636,275 | +0.55(+1.49%) |
Sep 18, 2019 | 37.00 | 37.58 | 36.32 | 36.87 | 409,539 | +0.14(+0.38%) |
Sep 17, 2019 | 37.17 | 38.21 | 36.50 | 36.73 | 259,579 | -0.42(-1.13%) |
Sep 16, 2019 | 36.90 | 38.61 | 36.87 | 37.15 | 598,859 | +0.19(+0.51%) |
Sep 13, 2019 | 36.89 | 37.77 | 36.60 | 36.96 | 373,600 | +0.11(+0.30%) |
Sep 12, 2019 | 36.82 | 37.69 | 36.19 | 36.85 | 420,554 | +0.20(+0.55%) |
Sep 11, 2019 | 35.21 | 36.94 | 34.94 | 36.65 | 596,206 | +1.44(+4.09%) |
Sep 10, 2019 | 36.71 | 36.93 | 34.21 | 35.21 | 888,174 | -1.82(-4.91%) |
Sep 09, 2019 | 39.85 | 39.95 | 36.56 | 37.03 | 835,116 | -2.71(-6.82%) |
Sep 06, 2019 | 40.10 | 40.76 | 39.47 | 39.74 | 400,100 | -0.34(-0.85%) |
Sep 05, 2019 | 40.22 | 40.52 | 39.60 | 40.08 | 304,792 | +0.02(+0.05%) |
Sep 04, 2019 | 40.34 | 40.70 | 39.31 | 40.06 | 372,096 | -0.24(-0.60%) |
Sep 03, 2019 | 40.36 | 41.15 | 39.58 | 40.30 | 491,716 | -0.15(-0.37%) |
Aug 30, 2019 | 41.83 | 42.15 | 40.04 | 40.45 | 393,500 | -1.37(-3.28%) |
Aug 29, 2019 | 42.87 | 43.40 | 40.50 | 41.82 | 575,471 | -0.75(-1.76%) |
Aug 28, 2019 | 44.11 | 45.80 | 42.53 | 42.57 | 433,360 | -1.44(-3.27%) |
Aug 27, 2019 | 43.00 | 46.74 | 42.60 | 44.01 | 703,852 | +1.21(+2.83%) |
Aug 26, 2019 | 42.28 | 43.29 | 42.09 | 42.80 | 190,371 | +1.05(+2.51%) |
Aug 23, 2019 | 43.20 | 43.56 | 41.74 | 41.75 | 233,800 | -1.81(-4.16%) |
Aug 22, 2019 | 41.67 | 43.81 | 41.65 | 43.56 | 329,237 | +1.78(+4.26%) |
Aug 21, 2019 | 43.28 | 43.96 | 41.75 | 41.78 | 319,853 | -1.18(-2.75%) |
Aug 20, 2019 | 43.38 | 43.68 | 41.93 | 42.96 | 517,213 | -0.37(-0.85%) |
Aug 19, 2019 | 47.37 | 47.57 | 43.00 | 43.33 | 918,743 | -3.31(-7.10%) |
Aug 16, 2019 | 44.58 | 47.30 | 44.58 | 46.64 | 1,141,800 | +2.88(+6.58%) |
Aug 15, 2019 | 40.00 | 43.82 | 40.00 | 43.76 | 1,243,389 | +4.26(+10.78%) |
Aug 14, 2019 | 41.10 | 42.31 | 38.52 | 39.50 | 3,592,838 | +1.90(+5.05%) |
Aug 13, 2019 | 37.38 | 38.00 | 36.51 | 37.60 | 577,391 | +0.06(+0.16%) |
Aug 12, 2019 | 37.97 | 38.00 | 37.17 | 37.54 | 236,031 | -0.30(-0.79%) |
Aug 09, 2019 | 37.91 | 38.08 | 37.06 | 37.84 | 296,600 | +0.02(+0.05%) |
Aug 08, 2019 | 37.82 | 38.25 | 37.36 | 37.82 | 134,768 | +0.22(+0.59%) |
Aug 07, 2019 | 37.09 | 38.00 | 36.64 | 37.60 | 134,573 | +0.40(+1.08%) |
Aug 06, 2019 | 38.40 | 38.50 | 36.74 | 37.20 | 428,647 | -1.05(-2.75%) |
Aug 05, 2019 | 37.81 | 38.56 | 36.51 | 38.25 | 613,956 | -0.50(-1.29%) |
Aug 02, 2019 | 38.80 | 39.10 | 37.15 | 38.75 | 329,600 | -0.18(-0.46%) |