Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.85 | 47.35 | 46.73 | 47.07 | 1,174,786 | +0.15(+0.32%) |
Oct 30, 2019 | 46.60 | 46.98 | 46.56 | 46.92 | 1,096,894 | +0.33(+0.71%) |
Oct 29, 2019 | 46.58 | 46.67 | 46.47 | 46.59 | 1,164,110 | +0.03(+0.06%) |
Oct 28, 2019 | 46.71 | 46.87 | 46.37 | 46.56 | 1,453,191 | -0.35(-0.75%) |
Oct 25, 2019 | 46.40 | 46.94 | 46.33 | 46.91 | 1,214,000 | +0.41(+0.88%) |
Oct 24, 2019 | 46.19 | 46.72 | 46.06 | 46.50 | 1,703,304 | +0.40(+0.87%) |
Oct 23, 2019 | 46.20 | 46.21 | 46.09 | 46.10 | 816,002 | -0.10(-0.22%) |
Oct 22, 2019 | 46.25 | 46.30 | 46.15 | 46.20 | 988,451 | -0.05(-0.11%) |
Oct 21, 2019 | 46.37 | 46.49 | 46.15 | 46.25 | 696,847 | +0.01(+0.02%) |
Oct 18, 2019 | 46.70 | 46.74 | 46.04 | 46.24 | 1,997,700 | -0.51(-1.09%) |
Oct 17, 2019 | 46.70 | 46.80 | 46.49 | 46.75 | 536,573 | +0.09(+0.19%) |
Oct 16, 2019 | 46.90 | 47.01 | 46.43 | 46.66 | 2,466,892 | -0.34(-0.72%) |
Oct 15, 2019 | 46.90 | 47.08 | 46.70 | 47.00 | 1,731,768 | +0.06(+0.13%) |
Oct 14, 2019 | 46.60 | 46.95 | 45.85 | 46.94 | 1,670,557 | +0.40(+0.86%) |
Oct 11, 2019 | 45.49 | 46.84 | 45.49 | 46.54 | 8,389,100 | +0.90(+1.97%) |
Oct 10, 2019 | 45.76 | 46.00 | 45.10 | 45.64 | 20,953,540 | +22.95(+101.10%) |
Oct 09, 2019 | 22.86 | 23.12 | 22.57 | 22.70 | 264,246 | +0.07(+0.33%) |
Oct 08, 2019 | 22.89 | 23.00 | 22.25 | 22.62 | 273,431 | -0.50(-2.16%) |
Oct 07, 2019 | 24.15 | 24.15 | 23.10 | 23.12 | 451,486 | -1.05(-4.34%) |
Oct 04, 2019 | 23.76 | 24.20 | 23.29 | 24.17 | 727,000 | +0.54(+2.29%) |
Oct 03, 2019 | 23.42 | 24.14 | 23.37 | 23.63 | 389,934 | +0.14(+0.60%) |
Oct 02, 2019 | 22.53 | 24.16 | 22.39 | 23.49 | 419,761 | +0.88(+3.89%) |
Oct 01, 2019 | 23.58 | 24.22 | 22.41 | 22.61 | 754,938 | -1.04(-4.40%) |
Sep 30, 2019 | 24.15 | 24.73 | 23.53 | 23.65 | 473,893 | -0.35(-1.46%) |
Sep 27, 2019 | 24.85 | 24.97 | 23.65 | 24.00 | 808,000 | -0.92(-3.69%) |
Sep 26, 2019 | 24.61 | 25.18 | 24.25 | 24.92 | 468,920 | +0.44(+1.80%) |
Sep 25, 2019 | 24.46 | 24.72 | 23.99 | 24.48 | 662,093 | -0.01(-0.04%) |
Sep 24, 2019 | 26.14 | 26.59 | 23.63 | 24.49 | 587,777 | -1.38(-5.33%) |
Sep 23, 2019 | 25.56 | 26.17 | 25.42 | 25.87 | 333,682 | +0.31(+1.21%) |
Sep 20, 2019 | 25.16 | 25.68 | 24.40 | 25.56 | 1,020,600 | +0.39(+1.55%) |
Sep 19, 2019 | 25.64 | 26.25 | 25.06 | 25.17 | 366,847 | -0.60(-2.33%) |
Sep 18, 2019 | 25.71 | 26.00 | 24.57 | 25.77 | 353,446 | +0.15(+0.59%) |
Sep 17, 2019 | 24.76 | 25.94 | 24.26 | 25.62 | 290,969 | +0.91(+3.68%) |
Sep 16, 2019 | 25.40 | 25.70 | 24.25 | 24.71 | 568,443 | -0.99(-3.85%) |
Sep 13, 2019 | 25.04 | 25.91 | 24.84 | 25.70 | 360,700 | +0.64(+2.55%) |
Sep 12, 2019 | 25.66 | 26.08 | 24.95 | 25.06 | 345,841 | -0.49(-1.92%) |
Sep 11, 2019 | 25.41 | 25.86 | 24.93 | 25.55 | 352,451 | +0.34(+1.35%) |
Sep 10, 2019 | 24.93 | 25.77 | 24.31 | 25.21 | 345,598 | +0.11(+0.44%) |
Sep 09, 2019 | 25.84 | 26.32 | 24.92 | 25.10 | 307,901 | -0.74(-2.86%) |
Sep 06, 2019 | 26.67 | 27.20 | 25.77 | 25.84 | 261,800 | -0.83(-3.11%) |
Sep 05, 2019 | 26.02 | 26.89 | 25.16 | 26.67 | 271,248 | +0.89(+3.45%) |
Sep 04, 2019 | 26.13 | 26.43 | 25.58 | 25.78 | 304,057 | -0.21(-0.81%) |
Sep 03, 2019 | 26.95 | 27.86 | 25.87 | 25.99 | 289,633 | -1.21(-4.45%) |
Aug 30, 2019 | 28.57 | 28.74 | 26.95 | 27.20 | 274,600 | -1.36(-4.76%) |
Aug 29, 2019 | 28.89 | 28.89 | 27.86 | 28.56 | 216,233 | +0.07(+0.25%) |
Aug 28, 2019 | 27.34 | 28.55 | 27.06 | 28.49 | 405,084 | +0.96(+3.49%) |
Aug 27, 2019 | 28.10 | 28.67 | 27.35 | 27.53 | 212,785 | -0.46(-1.64%) |
Aug 26, 2019 | 28.12 | 28.48 | 27.48 | 27.99 | 308,829 | +0.25(+0.90%) |
Aug 23, 2019 | 27.83 | 28.39 | 27.35 | 27.74 | 359,200 | -0.28(-1.00%) |
Aug 22, 2019 | 29.89 | 30.22 | 27.98 | 28.02 | 264,512 | -1.87(-6.26%) |
Aug 21, 2019 | 29.38 | 30.17 | 28.96 | 29.89 | 381,322 | +0.65(+2.22%) |
Aug 20, 2019 | 28.86 | 29.79 | 28.86 | 29.24 | 563,636 | +0.27(+0.93%) |
Aug 19, 2019 | 29.73 | 30.17 | 28.44 | 28.97 | 315,774 | -0.45(-1.53%) |
Aug 16, 2019 | 29.10 | 29.88 | 28.81 | 29.42 | 394,800 | +0.70(+2.44%) |
Aug 15, 2019 | 28.14 | 29.47 | 27.55 | 28.72 | 473,362 | +0.69(+2.46%) |
Aug 14, 2019 | 29.13 | 29.57 | 27.73 | 28.03 | 730,726 | -1.44(-4.89%) |
Aug 13, 2019 | 29.19 | 29.97 | 28.67 | 29.47 | 550,056 | +0.21(+0.72%) |
Aug 12, 2019 | 30.82 | 31.18 | 29.25 | 29.26 | 603,302 | -1.81(-5.83%) |
Aug 09, 2019 | 31.62 | 32.48 | 31.05 | 31.07 | 233,600 | -0.59(-1.86%) |
Aug 08, 2019 | 30.96 | 31.96 | 30.45 | 31.66 | 308,100 | +0.76(+2.46%) |
Aug 07, 2019 | 31.16 | 32.10 | 30.43 | 30.90 | 394,190 | -0.90(-2.83%) |
Aug 06, 2019 | 31.49 | 32.39 | 30.81 | 31.80 | 363,337 | +0.51(+1.63%) |
Aug 05, 2019 | 32.00 | 32.49 | 30.73 | 31.29 | 456,543 | -1.30(-3.99%) |
Aug 02, 2019 | 32.87 | 33.84 | 31.75 | 32.59 | 745,100 | -0.39(-1.18%) |