Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.20 | 34.46 | 33.13 | 34.36 | 214,039 | +0.77(+2.29%) |
Oct 30, 2019 | 33.88 | 33.96 | 33.40 | 33.59 | 135,698 | -0.26(-0.77%) |
Oct 29, 2019 | 33.90 | 34.00 | 32.97 | 33.85 | 129,825 | -0.23(-0.67%) |
Oct 28, 2019 | 33.85 | 34.25 | 33.48 | 34.08 | 182,366 | +0.61(+1.82%) |
Oct 25, 2019 | 32.84 | 33.58 | 32.36 | 33.47 | 111,167 | -0.10(-0.30%) |
Oct 24, 2019 | 32.32 | 33.70 | 31.60 | 33.57 | 207,005 | +1.48(+4.61%) |
Oct 23, 2019 | 31.00 | 33.21 | 30.71 | 32.09 | 253,442 | +0.52(+1.65%) |
Oct 22, 2019 | 34.03 | 34.24 | 31.55 | 31.57 | 329,648 | -2.35(-6.93%) |
Oct 21, 2019 | 33.37 | 34.56 | 32.58 | 33.92 | 200,643 | -0.14(-0.41%) |
Oct 18, 2019 | 35.78 | 35.78 | 32.64 | 34.06 | 329,858 | -1.31(-3.70%) |
Oct 17, 2019 | 34.25 | 35.63 | 34.25 | 35.37 | 364,922 | +1.27(+3.72%) |
Oct 16, 2019 | 34.23 | 34.63 | 33.11 | 34.10 | 243,546 | -0.20(-0.58%) |
Oct 15, 2019 | 34.00 | 34.77 | 33.41 | 34.30 | 476,705 | +1.53(+4.67%) |
Oct 11, 2019 | 32.77 | 32.77 | 32.77 | 0 | -0.10(-0.30%) | |
Oct 10, 2019 | 31.04 | 33.15 | 30.24 | 32.87 | 385,243 | +2.12(+6.89%) |
Oct 09, 2019 | 29.76 | 31.00 | 29.59 | 30.75 | 151,039 | +1.03(+3.47%) |
Oct 08, 2019 | 30.17 | 30.46 | 29.46 | 29.72 | 128,879 | -0.83(-2.72%) |
Oct 07, 2019 | 29.38 | 30.99 | 28.95 | 30.55 | 216,432 | +0.98(+3.31%) |
Oct 04, 2019 | 28.80 | 29.57 | 28.22 | 29.57 | 178,332 | +1.14(+4.01%) |
Oct 03, 2019 | 28.81 | 29.32 | 27.97 | 28.43 | 307,966 | -0.63(-2.17%) |
Oct 02, 2019 | 30.00 | 30.00 | 28.40 | 29.06 | 458,314 | -1.16(-3.84%) |
Oct 01, 2019 | 30.85 | 31.91 | 30.05 | 30.22 | 157,419 | -0.42(-1.37%) |
Sep 30, 2019 | 30.26 | 31.04 | 29.36 | 30.64 | 275,151 | +0.43(+1.42%) |
Sep 27, 2019 | 33.38 | 33.40 | 30.01 | 30.21 | 765,160 | -2.85(-8.62%) |
Sep 26, 2019 | 32.28 | 33.60 | 31.86 | 33.06 | 256,067 | +1.14(+3.57%) |
Sep 25, 2019 | 34.09 | 34.10 | 31.92 | 31.92 | 293,218 | -2.17(-6.37%) |
Sep 24, 2019 | 33.00 | 34.17 | 32.70 | 34.09 | 418,300 | +1.11(+3.37%) |
Sep 23, 2019 | 32.96 | 33.62 | 32.06 | 32.98 | 172,078 | -0.12(-0.36%) |
Sep 20, 2019 | 31.35 | 33.41 | 31.19 | 33.10 | 820,587 | +1.84(+5.89%) |
Sep 19, 2019 | 31.50 | 31.81 | 29.90 | 31.26 | 490,008 | -0.69(-2.16%) |
Sep 18, 2019 | 33.29 | 33.40 | 30.71 | 31.95 | 574,115 | -1.38(-4.14%) |
Sep 17, 2019 | 33.47 | 33.86 | 33.17 | 33.33 | 174,675 | -0.06(-0.18%) |
Sep 16, 2019 | 34.24 | 34.40 | 33.10 | 33.39 | 246,285 | -0.88(-2.57%) |
Sep 13, 2019 | 35.01 | 35.20 | 34.00 | 34.27 | 221,095 | -0.50(-1.44%) |
Sep 12, 2019 | 34.61 | 35.49 | 34.44 | 34.77 | 387,291 | +0.60(+1.76%) |
Sep 11, 2019 | 35.90 | 35.90 | 33.88 | 34.17 | 601,088 | -1.94(-5.37%) |
Sep 10, 2019 | 33.91 | 36.21 | 32.55 | 36.11 | 678,957 | +1.84(+5.37%) |
Sep 09, 2019 | 37.78 | 37.78 | 34.00 | 34.27 | 761,641 | -3.56(-9.41%) |
Sep 06, 2019 | 39.71 | 39.71 | 37.80 | 37.83 | 316,929 | -1.88(-4.73%) |
Sep 05, 2019 | 40.58 | 40.82 | 39.52 | 39.71 | 227,661 | -0.34(-0.85%) |
Sep 04, 2019 | 40.95 | 40.95 | 39.88 | 40.05 | 351,775 | +0.44(+1.11%) |
Sep 03, 2019 | 41.33 | 42.03 | 39.32 | 39.61 | 405,353 | -2.94(-6.91%) |
Aug 30, 2019 | 42.55 | 42.55 | 42.55 | 0 | -0.90(-2.07%) | |
Aug 29, 2019 | 44.20 | 44.75 | 43.39 | 43.45 | 130,047 | -0.44(-1.00%) |
Aug 28, 2019 | 43.00 | 44.32 | 42.50 | 43.89 | 145,901 | +0.40(+0.92%) |
Aug 27, 2019 | 44.41 | 44.51 | 42.02 | 43.49 | 268,682 | -0.97(-2.18%) |
Aug 26, 2019 | 44.71 | 45.62 | 44.10 | 44.46 | 215,603 | +0.35(+0.79%) |
Aug 23, 2019 | 44.52 | 45.22 | 43.70 | 44.11 | 405,303 | -0.39(-0.88%) |
Aug 22, 2019 | 44.51 | 45.40 | 43.56 | 44.50 | 370,379 | +0.50(+1.14%) |
Aug 21, 2019 | 42.69 | 44.30 | 42.25 | 44.00 | 423,650 | +1.89(+4.49%) |
Aug 20, 2019 | 42.50 | 42.50 | 40.67 | 42.11 | 288,150 | +0.07(+0.17%) |
Aug 19, 2019 | 40.00 | 42.20 | 39.70 | 42.04 | 421,220 | +2.47(+6.24%) |
Aug 16, 2019 | 40.00 | 40.13 | 39.26 | 39.57 | 357,752 | +0.04(+0.10%) |
Aug 15, 2019 | 39.80 | 40.27 | 36.16 | 39.53 | 1,301,649 | -0.20(-0.50%) |
Aug 14, 2019 | 42.40 | 42.40 | 39.10 | 39.73 | 630,652 | -3.34(-7.75%) |
Aug 13, 2019 | 43.55 | 44.84 | 41.97 | 43.07 | 667,655 | -4.66(-9.76%) |
Aug 12, 2019 | 49.70 | 49.70 | 45.41 | 47.73 | 351,048 | -0.88(-1.81%) |
Aug 09, 2019 | 47.20 | 49.67 | 46.56 | 48.61 | 522,229 | +2.72(+5.93%) |
Aug 08, 2019 | 44.74 | 46.18 | 43.69 | 45.89 | 703,246 | +3.99(+9.52%) |
Aug 07, 2019 | 39.00 | 42.01 | 39.00 | 41.90 | 174,979 | +2.28(+5.75%) |
Aug 06, 2019 | 39.37 | 40.22 | 38.46 | 39.62 | 221,890 | -0.48(-1.20%) |
Aug 02, 2019 | 40.10 | 40.10 | 40.10 | 0 | -0.90(-2.20%) |