Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.81 | 38.00 | 33.72 | 34.26 | 2,598,907 | -2.44(-6.65%) |
Oct 30, 2019 | 35.97 | 36.70 | 33.46 | 36.70 | 1,086,333 | +0.88(+2.46%) |
Oct 29, 2019 | 35.59 | 36.16 | 35.59 | 35.82 | 589,983 | +0.02(+0.06%) |
Oct 28, 2019 | 34.79 | 35.80 | 34.69 | 35.80 | 665,571 | +1.24(+3.59%) |
Oct 25, 2019 | 34.13 | 34.66 | 33.86 | 34.56 | 317,000 | +0.31(+0.91%) |
Oct 24, 2019 | 34.50 | 34.73 | 33.90 | 34.25 | 314,197 | -0.20(-0.58%) |
Oct 23, 2019 | 32.95 | 34.50 | 32.49 | 34.45 | 434,061 | +1.52(+4.62%) |
Oct 22, 2019 | 32.62 | 33.15 | 32.48 | 32.93 | 527,949 | +0.29(+0.89%) |
Oct 21, 2019 | 32.81 | 33.00 | 32.17 | 32.64 | 246,605 | +0.19(+0.59%) |
Oct 18, 2019 | 32.66 | 32.77 | 32.11 | 32.45 | 180,700 | -0.43(-1.31%) |
Oct 17, 2019 | 32.75 | 32.91 | 32.43 | 32.88 | 278,957 | +0.21(+0.64%) |
Oct 16, 2019 | 32.13 | 32.73 | 31.88 | 32.67 | 233,891 | +0.54(+1.68%) |
Oct 15, 2019 | 31.47 | 32.38 | 31.09 | 32.13 | 386,997 | +0.77(+2.46%) |
Oct 14, 2019 | 30.86 | 31.40 | 30.86 | 31.36 | 132,503 | +0.31(+1.00%) |
Oct 11, 2019 | 30.50 | 31.39 | 30.07 | 31.05 | 327,200 | +1.02(+3.40%) |
Oct 10, 2019 | 30.05 | 30.39 | 29.79 | 30.03 | 217,139 | +0.11(+0.37%) |
Oct 09, 2019 | 28.90 | 30.09 | 28.04 | 29.92 | 336,051 | +1.18(+4.11%) |
Oct 08, 2019 | 29.66 | 29.68 | 28.68 | 28.74 | 387,493 | -1.22(-4.07%) |
Oct 07, 2019 | 30.14 | 30.48 | 29.81 | 29.96 | 234,916 | -0.39(-1.29%) |
Oct 04, 2019 | 29.85 | 30.41 | 29.67 | 30.35 | 245,400 | +0.44(+1.47%) |
Oct 03, 2019 | 29.52 | 30.11 | 29.22 | 29.91 | 264,317 | +0.35(+1.18%) |
Oct 02, 2019 | 30.01 | 30.19 | 28.96 | 29.56 | 450,990 | -0.70(-2.31%) |
Oct 01, 2019 | 30.37 | 31.17 | 29.95 | 30.26 | 430,920 | +0.02(+0.07%) |
Sep 30, 2019 | 29.75 | 30.48 | 29.75 | 30.24 | 355,718 | +0.43(+1.46%) |
Sep 27, 2019 | 30.87 | 31.17 | 29.76 | 29.80 | 441,800 | -0.89(-2.92%) |
Sep 26, 2019 | 30.61 | 30.84 | 30.31 | 30.70 | 171,698 | -0.01(-0.03%) |
Sep 25, 2019 | 29.76 | 30.82 | 29.76 | 30.71 | 322,959 | +0.84(+2.81%) |
Sep 24, 2019 | 31.36 | 31.44 | 29.46 | 29.87 | 573,385 | -1.47(-4.69%) |
Sep 23, 2019 | 30.14 | 31.48 | 30.00 | 31.34 | 537,510 | +1.20(+3.98%) |
Sep 20, 2019 | 30.55 | 30.90 | 29.86 | 30.14 | 595,500 | -0.46(-1.50%) |
Sep 19, 2019 | 30.11 | 30.97 | 29.79 | 30.60 | 268,582 | +0.56(+1.86%) |
Sep 18, 2019 | 30.27 | 30.53 | 29.71 | 30.04 | 385,409 | -0.06(-0.20%) |
Sep 17, 2019 | 30.04 | 30.38 | 29.90 | 30.10 | 276,100 | +0.06(+0.20%) |
Sep 16, 2019 | 31.20 | 31.53 | 30.01 | 30.04 | 436,053 | -1.29(-4.12%) |
Sep 13, 2019 | 31.44 | 31.80 | 31.05 | 31.33 | 344,300 | -0.20(-0.63%) |
Sep 12, 2019 | 31.86 | 32.60 | 31.49 | 31.53 | 498,488 | -0.37(-1.16%) |
Sep 11, 2019 | 31.30 | 31.93 | 30.94 | 31.90 | 479,152 | +0.59(+1.88%) |
Sep 10, 2019 | 30.20 | 31.37 | 29.54 | 31.31 | 600,527 | +1.00(+3.30%) |
Sep 09, 2019 | 29.97 | 30.41 | 29.91 | 30.31 | 393,174 | +0.43(+1.44%) |
Sep 06, 2019 | 29.20 | 29.90 | 28.83 | 29.88 | 399,000 | +0.70(+2.40%) |
Sep 05, 2019 | 29.32 | 29.68 | 28.77 | 29.18 | 401,402 | +0.28(+0.97%) |
Sep 04, 2019 | 28.69 | 29.06 | 28.28 | 28.90 | 368,379 | +0.40(+1.40%) |
Sep 03, 2019 | 29.44 | 29.91 | 28.48 | 28.50 | 565,114 | -1.12(-3.78%) |
Aug 30, 2019 | 29.89 | 30.04 | 29.33 | 29.62 | 279,400 | -0.06(-0.20%) |
Aug 29, 2019 | 28.99 | 29.77 | 28.00 | 29.68 | 465,015 | +0.65(+2.24%) |
Aug 28, 2019 | 29.06 | 29.25 | 28.48 | 29.03 | 283,728 | +0.03(+0.10%) |
Aug 27, 2019 | 28.83 | 29.26 | 28.52 | 29.00 | 417,115 | +0.26(+0.90%) |
Aug 26, 2019 | 28.78 | 29.39 | 28.66 | 28.74 | 280,856 | +0.26(+0.91%) |
Aug 23, 2019 | 28.85 | 29.61 | 28.02 | 28.48 | 685,200 | -0.59(-2.03%) |
Aug 22, 2019 | 28.91 | 29.15 | 28.36 | 29.07 | 371,418 | +0.32(+1.11%) |
Aug 21, 2019 | 28.00 | 28.91 | 27.83 | 28.75 | 552,618 | +0.97(+3.49%) |
Aug 20, 2019 | 27.95 | 28.51 | 27.75 | 27.78 | 484,033 | -0.31(-1.10%) |
Aug 19, 2019 | 27.36 | 28.66 | 27.36 | 28.09 | 706,257 | +1.10(+4.08%) |
Aug 16, 2019 | 27.67 | 28.02 | 26.83 | 26.99 | 815,600 | -0.53(-1.93%) |
Aug 15, 2019 | 28.91 | 30.01 | 27.51 | 27.52 | 785,425 | -1.38(-4.78%) |
Aug 14, 2019 | 30.18 | 30.50 | 28.89 | 28.90 | 713,746 | -1.72(-5.62%) |
Aug 13, 2019 | 31.25 | 32.15 | 30.59 | 30.62 | 473,454 | -0.82(-2.61%) |
Aug 12, 2019 | 31.85 | 32.51 | 31.43 | 31.44 | 509,654 | -0.74(-2.30%) |
Aug 09, 2019 | 32.93 | 33.43 | 31.96 | 32.18 | 458,500 | -0.95(-2.87%) |
Aug 08, 2019 | 33.12 | 33.51 | 32.76 | 33.13 | 386,698 | +0.26(+0.79%) |
Aug 07, 2019 | 32.82 | 33.96 | 32.49 | 32.87 | 475,704 | -0.38(-1.14%) |
Aug 06, 2019 | 34.05 | 34.09 | 33.01 | 33.25 | 548,480 | -0.40(-1.19%) |
Aug 05, 2019 | 32.17 | 33.81 | 31.39 | 33.65 | 1,084,255 | +0.53(+1.60%) |
Aug 02, 2019 | 36.98 | 37.31 | 31.89 | 33.12 | 2,120,000 | +3.10(+10.33%) |