Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.18 | 44.46 | 43.20 | 44.34 | 684,600 | +0.49(+1.12%) |
Oct 30, 2019 | 40.60 | 43.93 | 40.29 | 43.85 | 772,638 | +3.32(+8.19%) |
Oct 29, 2019 | 39.77 | 41.32 | 38.86 | 40.53 | 1,149,217 | +1.46(+3.74%) |
Oct 28, 2019 | 36.80 | 41.40 | 36.80 | 39.07 | 1,535,648 | +3.01(+8.35%) |
Oct 25, 2019 | 35.30 | 36.80 | 34.93 | 36.06 | 429,300 | +0.66(+1.88%) |
Oct 24, 2019 | 34.70 | 35.88 | 34.44 | 35.40 | 547,798 | +0.80(+2.33%) |
Oct 23, 2019 | 34.73 | 35.24 | 34.43 | 34.59 | 135,096 | -0.27(-0.77%) |
Oct 22, 2019 | 35.51 | 35.74 | 34.21 | 34.86 | 283,715 | -0.16(-0.46%) |
Oct 21, 2019 | 34.57 | 35.26 | 34.12 | 35.02 | 143,360 | +0.79(+2.31%) |
Oct 18, 2019 | 33.84 | 34.91 | 33.84 | 34.23 | 277,600 | +0.17(+0.50%) |
Oct 17, 2019 | 34.27 | 34.71 | 33.81 | 34.06 | 167,668 | +0.04(+0.12%) |
Oct 16, 2019 | 34.13 | 35.08 | 33.76 | 34.02 | 291,464 | -0.41(-1.19%) |
Oct 15, 2019 | 33.39 | 34.98 | 33.39 | 34.43 | 199,992 | +1.27(+3.83%) |
Oct 14, 2019 | 32.45 | 33.96 | 32.36 | 33.16 | 177,497 | +0.62(+1.91%) |
Oct 11, 2019 | 32.95 | 33.18 | 32.43 | 32.54 | 377,300 | +0.00(+0.00%) |
Oct 10, 2019 | 31.76 | 32.68 | 31.76 | 32.54 | 228,914 | +0.84(+2.65%) |
Oct 09, 2019 | 32.06 | 32.33 | 31.37 | 31.70 | 163,261 | -0.18(-0.56%) |
Oct 08, 2019 | 33.61 | 33.65 | 31.77 | 31.88 | 390,294 | -1.87(-5.54%) |
Oct 07, 2019 | 34.25 | 34.57 | 33.31 | 33.75 | 248,625 | -0.63(-1.83%) |
Oct 04, 2019 | 35.69 | 36.01 | 33.08 | 34.38 | 409,700 | -1.26(-3.54%) |
Oct 03, 2019 | 34.48 | 35.66 | 33.86 | 35.64 | 446,559 | +1.49(+4.36%) |
Oct 02, 2019 | 32.84 | 34.27 | 32.03 | 34.15 | 403,069 | +1.11(+3.36%) |
Oct 01, 2019 | 33.82 | 34.98 | 32.84 | 33.04 | 752,516 | -0.90(-2.65%) |
Sep 30, 2019 | 33.43 | 34.48 | 33.12 | 33.94 | 420,324 | +1.39(+4.27%) |
Sep 27, 2019 | 32.90 | 33.43 | 31.91 | 32.55 | 488,100 | -0.31(-0.94%) |
Sep 26, 2019 | 34.66 | 34.66 | 32.58 | 32.86 | 482,278 | -1.65(-4.78%) |
Sep 25, 2019 | 35.05 | 35.79 | 34.26 | 34.51 | 407,840 | -0.91(-2.57%) |
Sep 24, 2019 | 36.41 | 36.72 | 34.58 | 35.42 | 389,179 | -0.94(-2.59%) |
Sep 23, 2019 | 36.28 | 37.27 | 35.81 | 36.36 | 426,419 | -0.17(-0.47%) |
Sep 20, 2019 | 36.00 | 36.72 | 35.50 | 36.53 | 1,292,600 | +0.51(+1.42%) |
Sep 19, 2019 | 36.07 | 36.50 | 34.92 | 36.02 | 356,875 | +0.11(+0.31%) |
Sep 18, 2019 | 36.34 | 36.34 | 35.50 | 35.91 | 504,365 | -0.61(-1.67%) |
Sep 17, 2019 | 36.56 | 37.80 | 35.87 | 36.52 | 642,101 | +0.01(+0.03%) |
Sep 16, 2019 | 36.70 | 37.86 | 35.53 | 36.51 | 676,527 | -0.34(-0.92%) |
Sep 13, 2019 | 36.41 | 37.27 | 36.02 | 36.85 | 460,800 | +0.37(+1.01%) |
Sep 12, 2019 | 35.57 | 37.48 | 35.35 | 36.48 | 452,396 | +0.92(+2.59%) |
Sep 11, 2019 | 35.20 | 35.72 | 34.05 | 35.56 | 683,215 | +0.30(+0.85%) |
Sep 10, 2019 | 35.01 | 35.60 | 34.04 | 35.26 | 528,598 | -0.04(-0.11%) |
Sep 09, 2019 | 37.39 | 37.39 | 35.11 | 35.30 | 630,582 | -1.79(-4.83%) |
Sep 06, 2019 | 37.40 | 37.81 | 36.55 | 37.09 | 597,600 | -0.23(-0.62%) |
Sep 05, 2019 | 36.65 | 38.12 | 36.51 | 37.32 | 580,512 | +0.59(+1.61%) |
Sep 04, 2019 | 36.50 | 37.23 | 36.02 | 36.73 | 548,510 | +0.30(+0.82%) |
Sep 03, 2019 | 36.02 | 36.57 | 35.80 | 36.43 | 637,366 | +0.15(+0.41%) |
Aug 30, 2019 | 37.43 | 37.76 | 36.24 | 36.28 | 789,000 | -1.22(-3.25%) |
Aug 29, 2019 | 38.90 | 39.23 | 37.21 | 37.50 | 374,476 | -1.35(-3.47%) |
Aug 28, 2019 | 37.70 | 39.49 | 36.98 | 38.85 | 851,231 | +0.98(+2.59%) |
Aug 27, 2019 | 37.57 | 38.39 | 36.96 | 37.87 | 894,646 | +0.58(+1.56%) |
Aug 26, 2019 | 36.22 | 37.36 | 35.70 | 37.29 | 767,326 | +1.22(+3.38%) |
Aug 23, 2019 | 36.58 | 37.56 | 35.98 | 36.07 | 544,100 | -0.94(-2.54%) |
Aug 22, 2019 | 35.85 | 37.80 | 35.38 | 37.01 | 959,434 | +0.93(+2.58%) |
Aug 21, 2019 | 37.00 | 37.15 | 35.89 | 36.08 | 526,555 | -0.92(-2.49%) |
Aug 20, 2019 | 36.98 | 37.05 | 35.83 | 37.00 | 720,602 | +0.35(+0.95%) |
Aug 19, 2019 | 37.34 | 37.80 | 35.87 | 36.65 | 874,775 | -0.35(-0.95%) |
Aug 16, 2019 | 36.00 | 37.37 | 35.57 | 37.00 | 1,821,200 | +0.70(+1.93%) |
Aug 15, 2019 | 37.00 | 37.20 | 35.50 | 36.30 | 6,042,917 | -1.57(-4.15%) |
Aug 14, 2019 | 36.33 | 39.15 | 35.10 | 37.87 | 3,077,350 | +1.97(+5.49%) |
Aug 13, 2019 | 42.90 | 42.99 | 34.55 | 35.90 | 11,023,727 | +15.95(+79.95%) |
Aug 12, 2019 | 23.33 | 23.56 | 19.88 | 19.95 | 514,114 | -3.53(-15.03%) |
Aug 09, 2019 | 23.09 | 23.78 | 22.91 | 23.48 | 317,200 | +0.36(+1.56%) |
Aug 08, 2019 | 23.47 | 23.98 | 22.95 | 23.12 | 253,978 | -0.33(-1.41%) |
Aug 07, 2019 | 22.89 | 24.00 | 22.34 | 23.45 | 472,980 | +0.52(+2.27%) |
Aug 06, 2019 | 23.00 | 23.63 | 22.22 | 22.93 | 259,650 | -0.07(-0.30%) |
Aug 05, 2019 | 22.22 | 23.99 | 21.74 | 23.00 | 512,709 | +0.63(+2.82%) |
Aug 02, 2019 | 22.58 | 22.58 | 21.62 | 22.37 | 226,200 | -0.11(-0.49%) |