Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.48 | 46.80 | 45.00 | 45.56 | 622,489 | -1.16(-2.48%) |
Oct 30, 2019 | 45.55 | 46.80 | 45.51 | 46.71 | 2,153,095 | +1.13(+2.47%) |
Oct 29, 2019 | 47.15 | 47.15 | 45.09 | 45.58 | 1,745,649 | -3.16(-6.47%) |
Oct 28, 2019 | 48.51 | 49.15 | 48.07 | 48.74 | 614,056 | +0.49(+1.02%) |
Oct 25, 2019 | 47.34 | 48.33 | 47.04 | 48.25 | 1,226,873 | +0.85(+1.80%) |
Oct 24, 2019 | 47.37 | 48.33 | 46.90 | 47.39 | 1,525,805 | +0.73(+1.56%) |
Oct 23, 2019 | 41.05 | 46.76 | 40.75 | 46.66 | 2,765,178 | +6.16(+15.21%) |
Oct 22, 2019 | 40.34 | 40.76 | 39.39 | 40.50 | 700,546 | +0.42(+1.04%) |
Oct 21, 2019 | 39.77 | 40.53 | 39.76 | 40.09 | 523,878 | +0.95(+2.42%) |
Oct 18, 2019 | 39.49 | 39.62 | 38.89 | 39.14 | 327,426 | -0.35(-0.89%) |
Oct 17, 2019 | 39.80 | 40.00 | 38.98 | 39.49 | 523,292 | -0.18(-0.45%) |
Oct 16, 2019 | 38.35 | 39.73 | 38.35 | 39.67 | 966,969 | +1.30(+3.38%) |
Oct 15, 2019 | 36.67 | 38.92 | 36.43 | 38.37 | 672,737 | +1.93(+5.31%) |
Oct 14, 2019 | 36.45 | 36.97 | 36.06 | 36.44 | 224,145 | -0.07(-0.18%) |
Oct 11, 2019 | 36.20 | 36.95 | 35.79 | 36.51 | 364,780 | +1.15(+3.24%) |
Oct 10, 2019 | 35.68 | 35.97 | 35.25 | 35.36 | 287,862 | -0.02(-0.05%) |
Oct 09, 2019 | 35.16 | 35.64 | 34.97 | 35.38 | 269,471 | +0.66(+1.91%) |
Oct 08, 2019 | 34.94 | 35.26 | 34.16 | 34.71 | 286,328 | -0.67(-1.90%) |
Oct 07, 2019 | 35.89 | 36.24 | 35.26 | 35.39 | 420,873 | -0.82(-2.25%) |
Oct 04, 2019 | 36.01 | 36.39 | 35.78 | 36.20 | 319,934 | +0.07(+0.18%) |
Oct 03, 2019 | 36.12 | 36.15 | 34.89 | 36.14 | 449,593 | -0.02(-0.05%) |
Oct 02, 2019 | 36.21 | 36.46 | 35.33 | 36.15 | 412,887 | -0.45(-1.24%) |
Oct 01, 2019 | 36.57 | 37.96 | 36.39 | 36.61 | 660,165 | +0.27(+0.73%) |
Sep 30, 2019 | 34.77 | 36.73 | 34.65 | 36.34 | 958,972 | +2.29(+6.74%) |
Sep 27, 2019 | 34.64 | 35.09 | 33.87 | 34.05 | 482,434 | -0.43(-1.24%) |
Sep 26, 2019 | 35.73 | 36.10 | 34.10 | 34.48 | 510,517 | -1.26(-3.53%) |
Sep 25, 2019 | 35.79 | 36.09 | 35.16 | 35.74 | 671,739 | -0.09(-0.24%) |
Sep 24, 2019 | 37.76 | 38.33 | 35.73 | 35.82 | 697,104 | -2.18(-5.74%) |
Sep 23, 2019 | 37.54 | 38.49 | 36.90 | 38.00 | 403,139 | +0.07(+0.17%) |
Sep 20, 2019 | 37.18 | 38.30 | 37.13 | 37.94 | 953,156 | +0.93(+2.51%) |
Sep 19, 2019 | 36.94 | 38.36 | 36.94 | 37.01 | 622,297 | +0.20(+0.54%) |
Sep 18, 2019 | 36.69 | 37.48 | 36.26 | 36.81 | 664,316 | -0.03(-0.08%) |
Sep 17, 2019 | 35.88 | 36.91 | 35.46 | 36.84 | 588,267 | +1.15(+3.21%) |
Sep 16, 2019 | 34.53 | 35.75 | 33.90 | 35.69 | 593,620 | +0.84(+2.42%) |
Sep 13, 2019 | 33.82 | 35.12 | 33.82 | 34.85 | 472,199 | +1.42(+4.25%) |
Sep 12, 2019 | 33.25 | 34.09 | 32.85 | 33.43 | 757,821 | +0.21(+0.63%) |
Sep 11, 2019 | 32.33 | 33.48 | 31.71 | 33.22 | 428,562 | +0.89(+2.76%) |
Sep 10, 2019 | 30.79 | 32.34 | 30.17 | 32.33 | 630,261 | +1.67(+5.44%) |
Sep 09, 2019 | 29.12 | 30.71 | 28.72 | 30.66 | 646,815 | +1.57(+5.39%) |
Sep 06, 2019 | 29.65 | 29.81 | 28.60 | 29.09 | 662,479 | -0.77(-2.56%) |
Sep 05, 2019 | 29.28 | 30.68 | 29.28 | 29.86 | 661,744 | +0.69(+2.36%) |
Sep 04, 2019 | 29.52 | 29.72 | 28.84 | 29.17 | 615,193 | +0.09(+0.29%) |
Sep 03, 2019 | 29.99 | 30.19 | 29.00 | 29.08 | 738,127 | -1.16(-3.84%) |
Aug 30, 2019 | 30.72 | 31.23 | 30.20 | 30.24 | 445,005 | -0.22(-0.71%) |
Aug 29, 2019 | 30.58 | 31.65 | 30.32 | 30.46 | 502,819 | +0.27(+0.91%) |
Aug 28, 2019 | 29.33 | 30.49 | 28.97 | 30.19 | 469,459 | +0.86(+2.93%) |
Aug 27, 2019 | 30.68 | 30.68 | 29.29 | 29.33 | 294,587 | -1.09(-3.57%) |
Aug 26, 2019 | 30.61 | 30.76 | 30.14 | 30.41 | 208,465 | +0.19(+0.63%) |
Aug 23, 2019 | 31.04 | 31.52 | 30.11 | 30.22 | 369,620 | -1.14(-3.64%) |
Aug 22, 2019 | 31.03 | 31.67 | 30.88 | 31.37 | 225,142 | +0.30(+0.97%) |
Aug 21, 2019 | 31.97 | 31.97 | 30.93 | 31.06 | 273,265 | -0.50(-1.59%) |
Aug 20, 2019 | 32.06 | 32.06 | 31.49 | 31.56 | 357,220 | -0.51(-1.59%) |
Aug 19, 2019 | 32.20 | 32.99 | 31.35 | 32.07 | 361,163 | +0.41(+1.28%) |
Aug 16, 2019 | 30.53 | 31.84 | 30.21 | 31.67 | 753,958 | +1.30(+4.29%) |
Aug 15, 2019 | 31.40 | 31.65 | 29.83 | 30.37 | 947,795 | -1.23(-3.89%) |
Aug 14, 2019 | 33.36 | 33.53 | 31.58 | 31.59 | 492,309 | -2.48(-7.29%) |
Aug 13, 2019 | 33.31 | 34.52 | 33.09 | 34.08 | 356,513 | +0.61(+1.83%) |
Aug 12, 2019 | 34.34 | 34.73 | 33.46 | 33.46 | 170,548 | -1.02(-2.96%) |
Aug 09, 2019 | 34.04 | 34.71 | 33.53 | 34.48 | 364,432 | +0.31(+0.91%) |
Aug 08, 2019 | 34.95 | 34.95 | 33.56 | 34.17 | 1,011,419 | -1.25(-3.52%) |
Aug 07, 2019 | 35.27 | 35.89 | 34.58 | 35.42 | 339,656 | -0.01(-0.03%) |
Aug 06, 2019 | 35.35 | 35.76 | 34.34 | 35.43 | 305,723 | +0.26(+0.75%) |
Aug 05, 2019 | 36.59 | 36.59 | 34.48 | 35.16 | 364,482 | -1.44(-3.92%) |
Aug 02, 2019 | 37.12 | 37.25 | 35.92 | 36.60 | 365,597 | -0.84(-2.25%) |