Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.91 | 32.30 | 27.49 | 29.73 | 3,777,503 | -3.74(-11.17%) |
Oct 30, 2019 | 33.67 | 33.72 | 32.42 | 33.47 | 1,639,022 | -0.12(-0.34%) |
Oct 29, 2019 | 33.52 | 34.18 | 33.37 | 33.58 | 640,242 | -0.06(-0.18%) |
Oct 28, 2019 | 34.62 | 34.68 | 33.54 | 33.65 | 605,821 | -0.88(-2.56%) |
Oct 25, 2019 | 35.04 | 35.28 | 34.45 | 34.53 | 749,616 | -0.56(-1.60%) |
Oct 24, 2019 | 35.06 | 35.23 | 34.94 | 35.09 | 330,275 | +0.01(+0.02%) |
Oct 23, 2019 | 35.29 | 35.54 | 34.90 | 35.08 | 622,207 | -0.06(-0.17%) |
Oct 22, 2019 | 35.47 | 35.56 | 34.87 | 35.14 | 1,067,188 | -0.06(-0.17%) |
Oct 21, 2019 | 35.57 | 35.97 | 35.17 | 35.20 | 738,890 | -0.12(-0.35%) |
Oct 18, 2019 | 34.88 | 35.48 | 34.77 | 35.33 | 666,543 | +0.51(+1.48%) |
Oct 17, 2019 | 34.73 | 35.34 | 34.73 | 34.81 | 598,908 | +0.20(+0.58%) |
Oct 16, 2019 | 34.06 | 34.62 | 33.89 | 34.61 | 648,183 | +0.52(+1.53%) |
Oct 15, 2019 | 33.62 | 34.20 | 33.56 | 34.09 | 528,553 | +0.68(+2.05%) |
Oct 14, 2019 | 33.22 | 33.65 | 33.07 | 33.41 | 535,980 | +0.11(+0.32%) |
Oct 11, 2019 | 33.91 | 34.00 | 33.25 | 33.30 | 543,494 | -0.22(-0.64%) |
Oct 10, 2019 | 33.61 | 33.78 | 33.38 | 33.52 | 554,077 | -0.16(-0.48%) |
Oct 09, 2019 | 33.71 | 34.08 | 33.63 | 33.68 | 624,383 | +0.02(+0.07%) |
Oct 08, 2019 | 33.46 | 34.00 | 33.41 | 33.65 | 557,427 | -0.04(-0.11%) |
Oct 07, 2019 | 33.26 | 34.10 | 33.22 | 33.69 | 783,081 | +0.08(+0.23%) |
Oct 04, 2019 | 32.60 | 33.62 | 32.55 | 33.62 | 759,512 | +1.08(+3.33%) |
Oct 03, 2019 | 32.69 | 32.84 | 32.15 | 32.53 | 450,023 | -0.16(-0.49%) |
Oct 02, 2019 | 33.02 | 33.12 | 32.41 | 32.69 | 533,057 | -0.32(-0.98%) |
Oct 01, 2019 | 33.12 | 33.37 | 32.94 | 33.02 | 745,295 | -0.08(-0.26%) |
Sep 30, 2019 | 32.53 | 33.30 | 32.53 | 33.10 | 635,773 | +0.68(+2.08%) |
Sep 27, 2019 | 33.02 | 33.10 | 32.29 | 32.42 | 468,233 | -0.48(-1.47%) |
Sep 26, 2019 | 33.05 | 33.22 | 32.49 | 32.91 | 364,623 | -0.02(-0.07%) |
Sep 25, 2019 | 32.65 | 33.03 | 32.14 | 32.93 | 789,975 | +0.49(+1.52%) |
Sep 24, 2019 | 32.75 | 32.88 | 32.30 | 32.44 | 672,382 | -0.07(-0.21%) |
Sep 23, 2019 | 32.49 | 32.93 | 32.38 | 32.51 | 453,316 | -0.08(-0.24%) |
Sep 20, 2019 | 32.52 | 32.83 | 32.36 | 32.59 | 913,941 | +0.08(+0.24%) |
Sep 19, 2019 | 33.02 | 33.06 | 32.41 | 32.51 | 690,299 | -0.41(-1.26%) |
Sep 18, 2019 | 32.87 | 33.43 | 32.43 | 32.92 | 768,348 | +0.15(+0.45%) |
Sep 17, 2019 | 32.33 | 32.85 | 32.24 | 32.78 | 871,722 | +0.31(+0.95%) |
Sep 16, 2019 | 32.62 | 32.98 | 32.24 | 32.47 | 877,715 | -0.08(-0.24%) |
Sep 13, 2019 | 31.97 | 33.80 | 31.97 | 32.55 | 2,237,652 | +1.62(+5.24%) |
Sep 12, 2019 | 30.52 | 31.43 | 30.35 | 30.93 | 782,190 | +0.63(+2.08%) |
Sep 11, 2019 | 29.72 | 30.35 | 29.61 | 30.30 | 665,933 | +0.89(+3.03%) |
Sep 10, 2019 | 30.21 | 30.21 | 28.68 | 29.41 | 1,368,581 | -0.91(-3.01%) |
Sep 09, 2019 | 29.94 | 30.34 | 29.76 | 30.32 | 713,331 | +0.39(+1.31%) |
Sep 06, 2019 | 29.93 | 30.19 | 29.83 | 29.93 | 379,821 | -0.02(-0.08%) |
Sep 05, 2019 | 30.04 | 30.21 | 29.59 | 29.95 | 791,552 | +0.02(+0.05%) |
Sep 04, 2019 | 29.78 | 30.08 | 29.54 | 29.94 | 526,571 | +0.33(+1.12%) |
Sep 03, 2019 | 29.53 | 29.79 | 29.32 | 29.61 | 581,395 | -0.09(-0.31%) |
Aug 30, 2019 | 28.80 | 29.85 | 28.58 | 29.70 | 1,219,413 | +1.04(+3.62%) |
Aug 29, 2019 | 28.70 | 28.87 | 28.48 | 28.66 | 289,032 | +0.20(+0.70%) |
Aug 28, 2019 | 28.09 | 28.47 | 27.74 | 28.46 | 327,409 | +0.34(+1.20%) |
Aug 27, 2019 | 28.40 | 28.54 | 28.07 | 28.12 | 293,217 | -0.17(-0.60%) |
Aug 26, 2019 | 28.34 | 28.47 | 28.13 | 28.29 | 283,716 | +0.10(+0.35%) |
Aug 23, 2019 | 28.58 | 28.98 | 28.14 | 28.19 | 570,318 | -0.51(-1.79%) |
Aug 22, 2019 | 28.60 | 29.02 | 28.31 | 28.71 | 383,605 | +0.20(+0.70%) |
Aug 21, 2019 | 28.75 | 28.76 | 28.38 | 28.51 | 334,843 | +0.04(+0.13%) |
Aug 20, 2019 | 28.07 | 28.52 | 27.99 | 28.47 | 468,052 | +0.41(+1.48%) |
Aug 19, 2019 | 27.95 | 28.30 | 27.77 | 28.05 | 367,958 | +0.29(+1.05%) |
Aug 16, 2019 | 27.53 | 27.90 | 27.43 | 27.76 | 273,700 | +0.29(+1.06%) |
Aug 15, 2019 | 27.60 | 27.76 | 27.41 | 27.47 | 323,918 | -0.02(-0.08%) |
Aug 14, 2019 | 27.58 | 27.75 | 27.31 | 27.49 | 353,383 | -0.42(-1.51%) |
Aug 13, 2019 | 27.53 | 28.21 | 27.53 | 27.92 | 319,339 | +0.40(+1.45%) |
Aug 12, 2019 | 27.71 | 27.71 | 27.23 | 27.52 | 175,043 | -0.21(-0.75%) |
Aug 09, 2019 | 28.20 | 28.26 | 27.67 | 27.72 | 359,638 | -0.55(-1.93%) |
Aug 08, 2019 | 28.28 | 28.49 | 28.11 | 28.27 | 446,148 | +0.05(+0.16%) |
Aug 07, 2019 | 27.50 | 28.28 | 27.36 | 28.22 | 460,513 | +0.48(+1.72%) |
Aug 06, 2019 | 27.08 | 27.82 | 27.08 | 27.75 | 711,111 | +0.68(+2.50%) |
Aug 05, 2019 | 27.12 | 27.26 | 26.75 | 27.07 | 640,052 | -0.42(-1.52%) |
Aug 02, 2019 | 27.46 | 27.64 | 27.07 | 27.49 | 496,118 | -0.11(-0.39%) |