Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.27 | 33.93 | 33.11 | 33.67 | 538,691 | +0.27(+0.81%) |
Oct 30, 2019 | 33.29 | 33.83 | 32.87 | 33.40 | 364,066 | +0.23(+0.69%) |
Oct 29, 2019 | 33.25 | 33.58 | 32.80 | 33.17 | 488,225 | -0.21(-0.63%) |
Oct 28, 2019 | 32.51 | 33.89 | 32.51 | 33.38 | 480,531 | +0.92(+2.83%) |
Oct 25, 2019 | 32.56 | 32.85 | 31.66 | 32.46 | 592,500 | -0.23(-0.70%) |
Oct 24, 2019 | 31.67 | 33.25 | 31.40 | 32.69 | 520,502 | +1.08(+3.42%) |
Oct 23, 2019 | 32.43 | 32.90 | 31.52 | 31.61 | 707,377 | -0.68(-2.11%) |
Oct 22, 2019 | 31.15 | 32.45 | 30.95 | 32.29 | 862,384 | +1.01(+3.23%) |
Oct 21, 2019 | 30.96 | 31.46 | 30.73 | 31.28 | 516,946 | +0.71(+2.32%) |
Oct 18, 2019 | 30.20 | 30.80 | 30.06 | 30.57 | 363,300 | +0.15(+0.49%) |
Oct 17, 2019 | 30.63 | 30.93 | 30.12 | 30.42 | 462,287 | +0.13(+0.43%) |
Oct 16, 2019 | 29.84 | 30.56 | 29.84 | 30.29 | 742,724 | +0.47(+1.58%) |
Oct 15, 2019 | 29.77 | 30.30 | 29.52 | 29.82 | 468,196 | +0.14(+0.47%) |
Oct 14, 2019 | 29.53 | 29.89 | 29.39 | 29.68 | 300,409 | +0.17(+0.58%) |
Oct 11, 2019 | 29.23 | 29.96 | 29.09 | 29.51 | 508,700 | +0.67(+2.32%) |
Oct 10, 2019 | 28.46 | 28.96 | 28.40 | 28.84 | 336,479 | +0.55(+1.94%) |
Oct 09, 2019 | 28.76 | 28.76 | 28.15 | 28.29 | 360,655 | -0.01(-0.04%) |
Oct 08, 2019 | 28.75 | 28.92 | 27.98 | 28.30 | 481,135 | -0.66(-2.28%) |
Oct 07, 2019 | 28.74 | 29.44 | 28.73 | 28.96 | 513,683 | +0.04(+0.14%) |
Oct 04, 2019 | 28.77 | 29.25 | 28.30 | 28.92 | 483,900 | +0.19(+0.66%) |
Oct 03, 2019 | 28.21 | 28.76 | 27.54 | 28.73 | 543,638 | +0.59(+2.10%) |
Oct 02, 2019 | 28.10 | 28.43 | 27.67 | 28.14 | 585,661 | -0.15(-0.53%) |
Oct 01, 2019 | 28.99 | 29.86 | 28.16 | 28.29 | 880,318 | -0.34(-1.19%) |
Sep 30, 2019 | 28.44 | 29.02 | 28.07 | 28.63 | 670,521 | +0.16(+0.56%) |
Sep 27, 2019 | 28.58 | 28.99 | 27.87 | 28.47 | 860,500 | -0.31(-1.08%) |
Sep 26, 2019 | 27.17 | 29.65 | 27.15 | 28.78 | 1,981,019 | -1.15(-3.84%) |
Sep 25, 2019 | 30.55 | 30.79 | 28.91 | 29.93 | 2,841,953 | -1.00(-3.23%) |
Sep 24, 2019 | 27.66 | 31.22 | 26.71 | 30.93 | 3,252,512 | +3.13(+11.26%) |
Sep 23, 2019 | 27.25 | 27.92 | 27.08 | 27.80 | 817,678 | +0.50(+1.83%) |
Sep 20, 2019 | 27.90 | 27.95 | 26.62 | 27.30 | 2,995,400 | -0.67(-2.40%) |
Sep 19, 2019 | 27.98 | 28.91 | 27.49 | 27.97 | 1,305,558 | +0.17(+0.61%) |
Sep 18, 2019 | 28.31 | 28.40 | 27.21 | 27.80 | 1,285,534 | -0.72(-2.52%) |
Sep 17, 2019 | 28.34 | 28.82 | 28.07 | 28.52 | 802,787 | +0.02(+0.07%) |
Sep 16, 2019 | 27.34 | 28.64 | 26.96 | 28.50 | 1,022,821 | +1.08(+3.94%) |
Sep 13, 2019 | 27.89 | 27.98 | 26.90 | 27.42 | 1,075,000 | -0.20(-0.72%) |
Sep 12, 2019 | 26.69 | 27.76 | 26.32 | 27.62 | 1,172,208 | +0.62(+2.30%) |
Sep 11, 2019 | 25.37 | 27.19 | 25.18 | 27.00 | 1,333,003 | +1.62(+6.38%) |
Sep 10, 2019 | 24.33 | 26.16 | 24.33 | 25.38 | 1,157,078 | +0.94(+3.85%) |
Sep 09, 2019 | 24.57 | 24.76 | 23.83 | 24.44 | 502,220 | +0.19(+0.78%) |
Sep 06, 2019 | 24.67 | 24.84 | 24.22 | 24.25 | 426,800 | -0.43(-1.74%) |
Sep 05, 2019 | 23.81 | 24.83 | 23.77 | 24.68 | 656,519 | +1.11(+4.71%) |
Sep 04, 2019 | 23.67 | 24.39 | 23.34 | 23.57 | 1,061,856 | -0.03(-0.13%) |
Sep 03, 2019 | 23.34 | 23.71 | 23.15 | 23.60 | 1,019,479 | +0.07(+0.30%) |
Aug 30, 2019 | 23.27 | 23.85 | 23.07 | 23.53 | 450,900 | +0.19(+0.81%) |
Aug 29, 2019 | 23.11 | 23.63 | 22.94 | 23.34 | 647,707 | +0.28(+1.21%) |
Aug 28, 2019 | 22.19 | 23.12 | 22.05 | 23.06 | 757,436 | +0.98(+4.44%) |
Aug 27, 2019 | 22.85 | 23.20 | 22.04 | 22.08 | 587,275 | -0.48(-2.13%) |
Aug 26, 2019 | 22.63 | 23.19 | 22.39 | 22.56 | 588,037 | +0.07(+0.31%) |
Aug 23, 2019 | 23.02 | 23.61 | 22.32 | 22.49 | 1,107,200 | -0.56(-2.43%) |
Aug 22, 2019 | 24.97 | 25.59 | 23.00 | 23.05 | 1,873,478 | -2.04(-8.13%) |
Aug 21, 2019 | 24.69 | 25.26 | 24.50 | 25.09 | 620,343 | +0.60(+2.45%) |
Aug 20, 2019 | 25.05 | 25.60 | 24.44 | 24.49 | 1,064,247 | -0.59(-2.35%) |
Aug 19, 2019 | 25.17 | 25.31 | 23.95 | 25.08 | 1,667,724 | -0.27(-1.07%) |
Aug 16, 2019 | 23.86 | 25.52 | 23.26 | 25.35 | 2,055,700 | +2.15(+9.27%) |
Aug 15, 2019 | 25.55 | 25.97 | 22.59 | 23.20 | 3,576,018 | -2.30(-9.02%) |
Aug 14, 2019 | 29.35 | 29.35 | 25.33 | 25.50 | 10,681,397 | -19.05(-42.76%) |
Aug 13, 2019 | 45.21 | 47.10 | 43.83 | 44.55 | 1,752,892 | -0.73(-1.61%) |
Aug 12, 2019 | 45.51 | 46.02 | 44.35 | 45.28 | 701,910 | -0.20(-0.44%) |
Aug 09, 2019 | 45.61 | 45.92 | 45.04 | 45.48 | 701,400 | -0.38(-0.83%) |
Aug 08, 2019 | 44.94 | 46.35 | 44.25 | 45.86 | 868,982 | +0.96(+2.14%) |
Aug 07, 2019 | 45.20 | 45.52 | 44.18 | 44.90 | 901,854 | +0.07(+0.16%) |
Aug 06, 2019 | 45.48 | 45.87 | 42.38 | 44.83 | 1,400,123 | -0.41(-0.91%) |
Aug 05, 2019 | 45.24 | 47.05 | 44.90 | 45.24 | 2,376,245 | -1.84(-3.91%) |
Aug 02, 2019 | 44.27 | 48.40 | 43.87 | 47.08 | 4,114,000 | +2.07(+4.60%) |