Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.83 | 32.83 | 32.13 | 32.39 | 634,410 | -0.51(-1.55%) |
Oct 30, 2019 | 33.57 | 33.65 | 32.80 | 32.90 | 376,906 | -0.56(-1.67%) |
Oct 29, 2019 | 34.25 | 34.45 | 33.26 | 33.46 | 467,559 | -1.05(-3.04%) |
Oct 28, 2019 | 34.17 | 34.93 | 33.81 | 34.51 | 464,173 | +0.53(+1.56%) |
Oct 25, 2019 | 33.02 | 34.02 | 33.02 | 33.98 | 379,400 | +0.84(+2.53%) |
Oct 24, 2019 | 32.90 | 33.24 | 32.24 | 33.14 | 376,017 | +0.26(+0.79%) |
Oct 23, 2019 | 32.48 | 32.95 | 32.24 | 32.88 | 294,701 | +0.30(+0.92%) |
Oct 22, 2019 | 33.03 | 33.15 | 32.39 | 32.58 | 770,967 | -0.33(-0.99%) |
Oct 21, 2019 | 31.98 | 33.07 | 31.85 | 32.91 | 435,829 | +1.16(+3.64%) |
Oct 18, 2019 | 31.87 | 32.28 | 31.39 | 31.75 | 445,300 | -0.18(-0.56%) |
Oct 17, 2019 | 31.13 | 32.51 | 31.03 | 31.93 | 837,058 | +0.91(+2.93%) |
Oct 16, 2019 | 30.68 | 31.21 | 30.68 | 31.02 | 604,923 | +0.09(+0.29%) |
Oct 15, 2019 | 29.88 | 31.21 | 29.47 | 30.93 | 718,823 | +0.91(+3.03%) |
Oct 14, 2019 | 29.30 | 30.14 | 28.78 | 30.02 | 655,908 | +0.76(+2.60%) |
Oct 11, 2019 | 29.12 | 29.97 | 28.97 | 29.26 | 465,100 | +0.56(+1.95%) |
Oct 10, 2019 | 29.06 | 29.55 | 28.37 | 28.70 | 711,326 | -0.38(-1.31%) |
Oct 09, 2019 | 28.97 | 29.79 | 28.85 | 29.08 | 502,713 | +0.45(+1.57%) |
Oct 08, 2019 | 29.78 | 29.90 | 28.58 | 28.63 | 706,312 | -1.50(-4.98%) |
Oct 07, 2019 | 29.57 | 30.26 | 29.00 | 30.13 | 624,773 | +0.45(+1.52%) |
Oct 04, 2019 | 29.47 | 29.80 | 29.03 | 29.68 | 577,800 | +0.58(+1.99%) |
Oct 03, 2019 | 28.55 | 29.11 | 28.12 | 29.10 | 409,585 | +0.50(+1.75%) |
Oct 02, 2019 | 29.14 | 29.17 | 28.42 | 28.60 | 787,763 | -0.85(-2.89%) |
Oct 01, 2019 | 29.63 | 30.06 | 29.12 | 29.45 | 649,610 | -0.10(-0.34%) |
Sep 30, 2019 | 29.22 | 29.69 | 28.95 | 29.55 | 549,718 | +0.38(+1.30%) |
Sep 27, 2019 | 29.66 | 30.28 | 29.07 | 29.17 | 869,600 | -0.46(-1.55%) |
Sep 26, 2019 | 30.20 | 30.20 | 29.38 | 29.63 | 651,401 | -0.58(-1.92%) |
Sep 25, 2019 | 29.54 | 30.38 | 29.41 | 30.21 | 1,848,289 | +0.72(+2.44%) |
Sep 24, 2019 | 30.20 | 30.31 | 29.22 | 29.49 | 2,578,936 | -0.64(-2.12%) |
Sep 23, 2019 | 30.40 | 30.55 | 29.79 | 30.13 | 900,733 | -0.33(-1.08%) |
Sep 20, 2019 | 30.61 | 30.88 | 30.14 | 30.46 | 1,588,700 | -0.12(-0.39%) |
Sep 19, 2019 | 31.13 | 31.30 | 30.53 | 30.58 | 803,121 | -0.41(-1.32%) |
Sep 18, 2019 | 32.26 | 32.32 | 30.61 | 30.99 | 610,496 | -1.08(-3.37%) |
Sep 17, 2019 | 32.09 | 32.35 | 31.56 | 32.07 | 430,175 | -0.19(-0.59%) |
Sep 16, 2019 | 31.87 | 32.43 | 31.41 | 32.26 | 385,161 | +0.33(+1.03%) |
Sep 13, 2019 | 32.00 | 32.54 | 31.60 | 31.93 | 550,100 | -0.05(-0.16%) |
Sep 12, 2019 | 32.95 | 33.36 | 31.56 | 31.98 | 486,268 | -0.90(-2.74%) |
Sep 11, 2019 | 32.91 | 33.30 | 32.13 | 32.88 | 581,079 | +0.25(+0.77%) |
Sep 10, 2019 | 30.73 | 32.79 | 30.57 | 32.63 | 1,127,772 | +1.74(+5.63%) |
Sep 09, 2019 | 31.43 | 31.54 | 30.36 | 30.89 | 875,936 | -0.55(-1.75%) |
Sep 06, 2019 | 32.06 | 32.19 | 31.40 | 31.44 | 576,900 | -0.53(-1.66%) |
Sep 05, 2019 | 32.01 | 32.35 | 31.56 | 31.97 | 880,349 | -0.26(-0.81%) |
Sep 04, 2019 | 31.97 | 32.83 | 30.82 | 32.23 | 1,350,136 | -0.66(-2.01%) |
Sep 03, 2019 | 33.72 | 34.12 | 32.84 | 32.89 | 463,901 | -1.28(-3.75%) |
Aug 30, 2019 | 33.82 | 34.24 | 33.47 | 34.17 | 639,500 | +0.43(+1.27%) |
Aug 29, 2019 | 33.33 | 34.05 | 32.62 | 33.74 | 700,269 | +0.96(+2.93%) |
Aug 28, 2019 | 32.30 | 32.95 | 31.68 | 32.78 | 865,973 | +0.38(+1.17%) |
Aug 27, 2019 | 33.63 | 33.94 | 32.16 | 32.40 | 962,343 | -1.00(-2.99%) |
Aug 26, 2019 | 34.50 | 34.54 | 33.10 | 33.40 | 433,309 | -0.79(-2.31%) |
Aug 23, 2019 | 34.86 | 35.13 | 34.04 | 34.19 | 449,000 | -0.88(-2.51%) |
Aug 22, 2019 | 35.26 | 35.63 | 34.80 | 35.07 | 357,889 | -0.21(-0.60%) |
Aug 21, 2019 | 35.25 | 35.41 | 34.88 | 35.28 | 416,894 | +0.38(+1.09%) |
Aug 20, 2019 | 35.84 | 35.84 | 34.86 | 34.90 | 547,676 | -0.88(-2.46%) |
Aug 19, 2019 | 36.07 | 36.14 | 34.80 | 35.78 | 633,728 | +0.15(+0.42%) |
Aug 16, 2019 | 34.42 | 35.75 | 34.06 | 35.63 | 831,100 | +1.36(+3.97%) |
Aug 15, 2019 | 34.84 | 34.94 | 33.29 | 34.27 | 1,035,503 | -0.39(-1.13%) |
Aug 14, 2019 | 35.92 | 35.92 | 34.58 | 34.66 | 1,280,224 | -1.76(-4.83%) |
Aug 13, 2019 | 36.40 | 37.64 | 36.09 | 36.42 | 1,137,673 | -0.30(-0.82%) |
Aug 12, 2019 | 38.68 | 38.91 | 36.61 | 36.72 | 1,763,066 | -2.45(-6.25%) |
Aug 09, 2019 | 41.84 | 41.91 | 38.53 | 39.17 | 1,929,700 | -2.68(-6.40%) |
Aug 08, 2019 | 42.98 | 44.06 | 39.67 | 41.85 | 4,680,643 | -7.90(-15.88%) |
Aug 07, 2019 | 48.81 | 50.65 | 48.45 | 49.75 | 1,522,861 | +0.32(+0.65%) |
Aug 06, 2019 | 47.21 | 49.74 | 47.21 | 49.43 | 1,151,013 | +2.58(+5.51%) |
Aug 05, 2019 | 47.80 | 48.06 | 46.04 | 46.85 | 714,480 | -2.09(-4.27%) |
Aug 02, 2019 | 49.24 | 49.24 | 47.24 | 48.94 | 647,100 | -0.54(-1.09%) |