Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 43.78 | 44.18 | 42.77 | 44.18 | 355,303 | +0.42(+0.96%) |
Oct 30, 2019 | 43.86 | 43.86 | 42.38 | 43.76 | 353,244 | +0.13(+0.30%) |
Oct 29, 2019 | 43.91 | 44.45 | 43.43 | 43.63 | 365,575 | -0.30(-0.68%) |
Oct 28, 2019 | 45.00 | 45.13 | 43.81 | 43.93 | 569,168 | -0.87(-1.94%) |
Oct 25, 2019 | 44.53 | 45.50 | 44.29 | 44.80 | 562,700 | -0.54(-1.19%) |
Oct 24, 2019 | 43.46 | 45.35 | 43.38 | 45.34 | 571,507 | +2.12(+4.91%) |
Oct 23, 2019 | 41.90 | 43.74 | 41.07 | 43.22 | 594,063 | +3.12(+7.78%) |
Oct 22, 2019 | 39.67 | 40.32 | 38.72 | 40.10 | 318,341 | +0.72(+1.83%) |
Oct 21, 2019 | 39.84 | 40.09 | 39.30 | 39.38 | 243,647 | -0.28(-0.71%) |
Oct 18, 2019 | 39.57 | 39.76 | 39.23 | 39.66 | 145,900 | -0.12(-0.30%) |
Oct 17, 2019 | 38.89 | 39.98 | 38.87 | 39.78 | 228,269 | +1.38(+3.59%) |
Oct 16, 2019 | 37.87 | 38.51 | 37.60 | 38.40 | 291,686 | +0.49(+1.29%) |
Oct 15, 2019 | 37.26 | 37.94 | 37.02 | 37.91 | 276,589 | +0.83(+2.24%) |
Oct 14, 2019 | 36.25 | 37.15 | 36.25 | 37.08 | 218,814 | +0.76(+2.09%) |
Oct 11, 2019 | 36.78 | 36.92 | 36.26 | 36.32 | 156,600 | -0.01(-0.03%) |
Oct 10, 2019 | 36.81 | 36.81 | 35.89 | 36.33 | 198,771 | -0.50(-1.36%) |
Oct 09, 2019 | 37.67 | 37.67 | 36.76 | 36.83 | 103,288 | -0.44(-1.18%) |
Oct 08, 2019 | 37.55 | 37.69 | 37.17 | 37.27 | 169,363 | -0.54(-1.43%) |
Oct 07, 2019 | 37.94 | 38.05 | 37.63 | 37.81 | 296,962 | -0.24(-0.63%) |
Oct 04, 2019 | 37.03 | 38.07 | 37.03 | 38.05 | 221,000 | +1.09(+2.95%) |
Oct 03, 2019 | 36.89 | 37.33 | 36.59 | 36.96 | 146,749 | -0.13(-0.35%) |
Oct 02, 2019 | 37.20 | 37.55 | 36.25 | 37.09 | 244,753 | -0.17(-0.46%) |
Oct 01, 2019 | 37.74 | 37.75 | 36.96 | 37.26 | 200,186 | -0.39(-1.04%) |
Sep 30, 2019 | 37.09 | 37.92 | 36.90 | 37.65 | 406,795 | +0.65(+1.76%) |
Sep 27, 2019 | 37.58 | 37.66 | 36.87 | 37.00 | 170,700 | -0.55(-1.46%) |
Sep 26, 2019 | 38.13 | 38.46 | 37.47 | 37.55 | 133,424 | -0.43(-1.13%) |
Sep 25, 2019 | 37.75 | 38.01 | 37.10 | 37.98 | 191,995 | +0.48(+1.28%) |
Sep 24, 2019 | 37.72 | 38.48 | 37.35 | 37.50 | 233,376 | -0.12(-0.32%) |
Sep 23, 2019 | 37.69 | 38.04 | 37.50 | 37.62 | 212,129 | -0.03(-0.08%) |
Sep 20, 2019 | 37.95 | 38.18 | 37.61 | 37.65 | 637,600 | -0.32(-0.84%) |
Sep 19, 2019 | 37.77 | 38.21 | 37.55 | 37.97 | 139,525 | +0.42(+1.12%) |
Sep 18, 2019 | 37.54 | 37.74 | 37.11 | 37.55 | 305,077 | +0.07(+0.19%) |
Sep 17, 2019 | 37.08 | 37.62 | 36.81 | 37.48 | 154,475 | +0.36(+0.97%) |
Sep 16, 2019 | 37.11 | 37.43 | 36.82 | 37.12 | 245,140 | -0.11(-0.30%) |
Sep 13, 2019 | 37.92 | 38.35 | 36.94 | 37.23 | 254,200 | -0.14(-0.37%) |
Sep 12, 2019 | 36.56 | 37.54 | 36.56 | 37.37 | 369,231 | +0.89(+2.44%) |
Sep 11, 2019 | 36.03 | 36.54 | 35.82 | 36.48 | 241,571 | +0.64(+1.79%) |
Sep 10, 2019 | 36.34 | 36.34 | 35.45 | 35.84 | 238,675 | -0.58(-1.59%) |
Sep 09, 2019 | 35.92 | 36.67 | 35.73 | 36.42 | 225,924 | +0.48(+1.34%) |
Sep 06, 2019 | 36.33 | 36.62 | 35.92 | 35.94 | 193,100 | -0.37(-1.02%) |
Sep 05, 2019 | 36.53 | 36.66 | 35.94 | 36.31 | 301,715 | +0.01(+0.03%) |
Sep 04, 2019 | 36.14 | 36.62 | 35.77 | 36.30 | 224,408 | +0.36(+1.00%) |
Sep 03, 2019 | 35.95 | 36.19 | 35.59 | 35.94 | 236,568 | -0.20(-0.55%) |
Aug 30, 2019 | 36.54 | 36.80 | 35.92 | 36.14 | 390,200 | -0.20(-0.55%) |
Aug 29, 2019 | 36.17 | 36.38 | 35.87 | 36.34 | 231,938 | +0.43(+1.20%) |
Aug 28, 2019 | 35.43 | 36.21 | 34.98 | 35.91 | 143,008 | +0.37(+1.04%) |
Aug 27, 2019 | 36.14 | 36.28 | 35.51 | 35.54 | 133,842 | -0.44(-1.22%) |
Aug 26, 2019 | 36.33 | 36.41 | 35.77 | 35.98 | 183,444 | -0.09(-0.25%) |
Aug 23, 2019 | 36.67 | 37.24 | 35.92 | 36.07 | 182,700 | -0.88(-2.38%) |
Aug 22, 2019 | 36.85 | 37.55 | 36.57 | 36.95 | 181,970 | +0.21(+0.57%) |
Aug 21, 2019 | 36.70 | 36.83 | 36.09 | 36.74 | 212,395 | +0.39(+1.07%) |
Aug 20, 2019 | 35.80 | 36.55 | 35.77 | 36.35 | 451,205 | +0.47(+1.31%) |
Aug 19, 2019 | 35.96 | 36.40 | 35.66 | 35.88 | 179,009 | +0.52(+1.47%) |
Aug 16, 2019 | 34.90 | 35.37 | 34.69 | 35.36 | 517,300 | +0.58(+1.67%) |
Aug 15, 2019 | 35.10 | 35.52 | 34.64 | 34.78 | 265,264 | -0.29(-0.83%) |
Aug 14, 2019 | 35.60 | 35.85 | 35.03 | 35.07 | 247,194 | -1.00(-2.77%) |
Aug 13, 2019 | 35.48 | 36.70 | 35.48 | 36.07 | 146,301 | +0.53(+1.49%) |
Aug 12, 2019 | 35.00 | 35.60 | 34.60 | 35.54 | 151,539 | +0.30(+0.85%) |
Aug 09, 2019 | 35.49 | 35.74 | 35.15 | 35.24 | 203,800 | -0.37(-1.04%) |
Aug 08, 2019 | 35.58 | 35.84 | 35.24 | 35.61 | 390,948 | +0.16(+0.45%) |
Aug 07, 2019 | 34.62 | 35.68 | 34.29 | 35.45 | 186,570 | +0.62(+1.78%) |
Aug 06, 2019 | 34.82 | 35.21 | 34.39 | 34.83 | 442,205 | -0.02(-0.06%) |
Aug 05, 2019 | 35.42 | 35.83 | 34.27 | 34.85 | 296,365 | -1.00(-2.79%) |
Aug 02, 2019 | 36.01 | 36.13 | 34.97 | 35.85 | 415,900 | -0.24(-0.67%) |