Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.86 | 38.77 | 37.56 | 38.52 | 427,525 | +0.66(+1.74%) |
Oct 30, 2019 | 38.25 | 38.37 | 36.80 | 37.86 | 459,503 | -0.72(-1.87%) |
Oct 29, 2019 | 38.95 | 38.98 | 38.05 | 38.58 | 251,902 | -0.39(-1.00%) |
Oct 28, 2019 | 38.67 | 39.14 | 38.44 | 38.97 | 322,479 | +0.35(+0.91%) |
Oct 25, 2019 | 37.29 | 39.38 | 37.26 | 38.62 | 805,200 | +1.47(+3.96%) |
Oct 24, 2019 | 37.38 | 37.71 | 36.89 | 37.15 | 434,166 | -0.16(-0.43%) |
Oct 23, 2019 | 37.50 | 39.00 | 36.99 | 37.31 | 670,977 | -0.25(-0.67%) |
Oct 22, 2019 | 40.39 | 40.92 | 37.52 | 37.56 | 1,081,790 | -2.30(-5.77%) |
Oct 21, 2019 | 38.73 | 40.92 | 38.59 | 39.86 | 954,383 | +1.35(+3.51%) |
Oct 18, 2019 | 38.16 | 38.84 | 37.38 | 38.51 | 847,300 | +0.52(+1.37%) |
Oct 17, 2019 | 37.30 | 38.42 | 36.38 | 37.99 | 3,584,112 | +1.69(+4.66%) |
Oct 16, 2019 | 37.45 | 37.85 | 34.38 | 36.30 | 1,412,856 | -2.92(-7.45%) |
Oct 15, 2019 | 38.23 | 39.53 | 38.17 | 39.22 | 675,109 | +1.03(+2.70%) |
Oct 14, 2019 | 37.10 | 38.87 | 37.02 | 38.19 | 700,781 | +1.13(+3.05%) |
Oct 11, 2019 | 36.33 | 37.39 | 35.92 | 37.06 | 647,500 | +1.47(+4.13%) |
Oct 10, 2019 | 34.00 | 36.12 | 33.63 | 35.59 | 527,446 | +1.55(+4.55%) |
Oct 09, 2019 | 35.31 | 35.88 | 33.12 | 34.04 | 566,273 | -0.72(-2.07%) |
Oct 08, 2019 | 36.71 | 37.01 | 34.66 | 34.76 | 551,191 | -2.25(-6.08%) |
Oct 07, 2019 | 35.86 | 37.42 | 35.24 | 37.01 | 762,037 | +1.54(+4.34%) |
Oct 04, 2019 | 33.76 | 36.37 | 33.40 | 35.47 | 888,300 | +1.91(+5.69%) |
Oct 03, 2019 | 32.49 | 34.04 | 32.11 | 33.56 | 442,565 | +0.86(+2.63%) |
Oct 02, 2019 | 31.77 | 32.85 | 31.54 | 32.70 | 404,200 | +0.60(+1.87%) |
Oct 01, 2019 | 32.70 | 33.57 | 31.84 | 32.10 | 414,547 | -0.70(-2.13%) |
Sep 30, 2019 | 32.01 | 33.25 | 31.52 | 32.80 | 365,552 | +0.65(+2.02%) |
Sep 27, 2019 | 32.68 | 33.05 | 31.79 | 32.15 | 616,700 | -0.53(-1.62%) |
Sep 26, 2019 | 34.14 | 34.32 | 32.55 | 32.68 | 382,788 | -1.41(-4.14%) |
Sep 25, 2019 | 35.00 | 36.52 | 33.44 | 34.09 | 1,212,047 | -0.80(-2.29%) |
Sep 24, 2019 | 34.35 | 34.95 | 33.81 | 34.89 | 632,165 | +0.88(+2.59%) |
Sep 23, 2019 | 33.53 | 34.07 | 33.52 | 34.01 | 520,211 | +0.29(+0.86%) |
Sep 20, 2019 | 33.35 | 33.83 | 32.70 | 33.72 | 841,400 | +0.22(+0.66%) |
Sep 19, 2019 | 33.55 | 34.27 | 33.32 | 33.50 | 456,041 | +0.04(+0.12%) |
Sep 18, 2019 | 33.90 | 34.32 | 33.01 | 33.46 | 537,359 | -0.40(-1.18%) |
Sep 17, 2019 | 33.76 | 34.47 | 32.33 | 33.86 | 610,515 | +0.09(+0.27%) |
Sep 16, 2019 | 32.80 | 34.53 | 32.72 | 33.77 | 858,933 | +1.01(+3.08%) |
Sep 13, 2019 | 33.07 | 33.07 | 32.25 | 32.76 | 597,600 | +0.24(+0.74%) |
Sep 12, 2019 | 30.52 | 33.01 | 30.52 | 32.52 | 662,213 | +1.97(+6.45%) |
Sep 11, 2019 | 30.19 | 30.75 | 29.60 | 30.55 | 566,675 | +0.55(+1.83%) |
Sep 10, 2019 | 29.55 | 30.29 | 28.48 | 30.00 | 686,756 | +0.38(+1.28%) |
Sep 09, 2019 | 32.09 | 32.22 | 29.50 | 29.62 | 641,811 | -2.42(-7.55%) |
Sep 06, 2019 | 32.71 | 33.55 | 31.98 | 32.04 | 399,800 | -0.41(-1.26%) |
Sep 05, 2019 | 32.62 | 33.01 | 31.82 | 32.45 | 747,593 | -0.17(-0.52%) |
Sep 04, 2019 | 32.49 | 33.03 | 32.23 | 32.62 | 1,052,927 | +0.67(+2.10%) |
Sep 03, 2019 | 32.64 | 32.83 | 31.17 | 31.95 | 659,437 | -1.00(-3.03%) |
Aug 30, 2019 | 32.97 | 33.52 | 32.69 | 32.95 | 571,800 | +0.21(+0.64%) |
Aug 29, 2019 | 32.06 | 32.98 | 32.06 | 32.74 | 414,682 | +0.55(+1.71%) |
Aug 28, 2019 | 31.62 | 32.45 | 31.18 | 32.19 | 391,470 | +0.31(+0.97%) |
Aug 27, 2019 | 32.42 | 32.50 | 31.69 | 31.88 | 535,525 | -0.22(-0.69%) |
Aug 26, 2019 | 32.43 | 32.45 | 31.29 | 32.10 | 659,695 | -0.22(-0.68%) |
Aug 23, 2019 | 31.43 | 32.43 | 31.04 | 32.32 | 851,700 | +1.33(+4.29%) |
Aug 22, 2019 | 30.48 | 32.00 | 29.91 | 30.99 | 828,299 | +0.58(+1.91%) |
Aug 21, 2019 | 30.00 | 30.69 | 29.47 | 30.41 | 404,661 | +0.84(+2.84%) |
Aug 20, 2019 | 28.92 | 29.76 | 28.05 | 29.57 | 634,849 | +0.71(+2.46%) |
Aug 19, 2019 | 28.84 | 28.98 | 28.48 | 28.86 | 463,225 | +0.60(+2.12%) |
Aug 16, 2019 | 27.89 | 28.33 | 26.94 | 28.26 | 609,500 | +0.54(+1.95%) |
Aug 15, 2019 | 27.69 | 27.99 | 26.60 | 27.72 | 462,718 | +0.32(+1.17%) |
Aug 14, 2019 | 28.57 | 28.65 | 26.49 | 27.40 | 932,764 | -2.28(-7.68%) |
Aug 13, 2019 | 29.12 | 29.81 | 28.59 | 29.68 | 670,445 | +0.37(+1.26%) |
Aug 12, 2019 | 31.39 | 31.65 | 27.66 | 29.31 | 1,415,793 | -3.07(-9.48%) |
Aug 09, 2019 | 31.61 | 33.25 | 31.55 | 32.38 | 1,324,400 | +0.49(+1.54%) |
Aug 08, 2019 | 29.00 | 32.00 | 27.13 | 31.89 | 2,536,347 | +4.80(+17.72%) |
Aug 07, 2019 | 26.50 | 27.66 | 26.25 | 27.09 | 463,093 | +0.35(+1.31%) |
Aug 06, 2019 | 26.18 | 26.80 | 25.77 | 26.74 | 506,437 | +0.79(+3.04%) |
Aug 05, 2019 | 27.02 | 27.64 | 25.81 | 25.95 | 788,576 | -1.74(-6.28%) |
Aug 02, 2019 | 27.70 | 27.74 | 26.75 | 27.69 | 745,000 | -0.39(-1.39%) |