Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 34.82 | 34.99 | 33.12 | 33.59 | 966,134 | -1.22(-3.50%) |
Oct 30, 2019 | 33.79 | 34.87 | 33.38 | 34.81 | 919,910 | +1.16(+3.45%) |
Oct 29, 2019 | 33.19 | 34.08 | 32.60 | 33.65 | 716,797 | +0.37(+1.11%) |
Oct 28, 2019 | 35.00 | 35.44 | 33.11 | 33.28 | 1,906,363 | -1.02(-2.97%) |
Oct 25, 2019 | 32.86 | 34.50 | 32.40 | 34.30 | 2,120,400 | +1.80(+5.54%) |
Oct 24, 2019 | 29.16 | 33.46 | 29.15 | 32.50 | 3,815,965 | +3.74(+13.00%) |
Oct 23, 2019 | 27.90 | 29.25 | 27.55 | 28.76 | 2,781,163 | +0.72(+2.57%) |
Oct 22, 2019 | 30.05 | 30.31 | 28.01 | 28.04 | 1,965,399 | -1.97(-6.56%) |
Oct 21, 2019 | 31.90 | 32.10 | 29.70 | 30.01 | 1,981,973 | -1.56(-4.94%) |
Oct 18, 2019 | 33.84 | 33.88 | 31.46 | 31.57 | 1,306,000 | -2.39(-7.04%) |
Oct 17, 2019 | 32.30 | 34.16 | 32.30 | 33.96 | 1,489,115 | +1.76(+5.47%) |
Oct 16, 2019 | 33.56 | 33.77 | 31.90 | 32.20 | 1,989,045 | -2.60(-7.47%) |
Oct 15, 2019 | 33.17 | 34.85 | 32.51 | 34.80 | 1,473,081 | +1.71(+5.17%) |
Oct 14, 2019 | 35.65 | 36.25 | 32.95 | 33.09 | 2,195,955 | -2.58(-7.23%) |
Oct 11, 2019 | 35.93 | 36.48 | 35.37 | 35.67 | 2,170,400 | +0.07(+0.20%) |
Oct 10, 2019 | 36.75 | 37.35 | 35.15 | 35.60 | 1,350,759 | -1.15(-3.13%) |
Oct 09, 2019 | 35.85 | 37.49 | 35.61 | 36.75 | 1,168,145 | +1.30(+3.67%) |
Oct 08, 2019 | 36.50 | 36.70 | 34.92 | 35.45 | 1,217,655 | -1.36(-3.69%) |
Oct 07, 2019 | 34.90 | 37.97 | 34.40 | 36.81 | 1,985,558 | +2.09(+6.02%) |
Oct 04, 2019 | 33.05 | 35.08 | 32.80 | 34.72 | 920,600 | +1.83(+5.56%) |
Oct 03, 2019 | 31.18 | 34.80 | 30.50 | 32.89 | 2,438,925 | +1.79(+5.76%) |
Oct 02, 2019 | 31.65 | 31.90 | 30.01 | 31.10 | 1,877,240 | -1.29(-3.98%) |
Oct 01, 2019 | 34.25 | 34.48 | 31.25 | 32.39 | 1,291,868 | -1.52(-4.48%) |
Sep 30, 2019 | 32.64 | 34.20 | 32.00 | 33.91 | 1,386,510 | +1.64(+5.08%) |
Sep 27, 2019 | 33.00 | 33.51 | 30.47 | 32.27 | 2,478,500 | -0.17(-0.52%) |
Sep 26, 2019 | 36.00 | 36.29 | 32.30 | 32.44 | 2,659,377 | -2.81(-7.97%) |
Sep 25, 2019 | 34.60 | 35.60 | 34.20 | 35.25 | 3,027,990 | +1.10(+3.22%) |
Sep 24, 2019 | 36.01 | 37.12 | 34.06 | 34.15 | 3,209,276 | -1.96(-5.43%) |
Sep 23, 2019 | 36.58 | 38.15 | 35.75 | 36.11 | 2,247,239 | -0.04(-0.11%) |
Sep 20, 2019 | 38.59 | 39.20 | 36.15 | 36.15 | 3,330,400 | -1.40(-3.73%) |