Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.06 | 45.39 | 44.28 | 44.32 | 727,730 | -0.61(-1.35%) |
Oct 30, 2019 | 44.05 | 46.91 | 42.91 | 44.93 | 826,773 | +2.14(+5.01%) |
Oct 29, 2019 | 41.99 | 42.94 | 41.55 | 42.78 | 558,257 | +0.52(+1.23%) |
Oct 28, 2019 | 41.18 | 42.31 | 41.18 | 42.27 | 150,889 | +1.47(+3.60%) |
Oct 25, 2019 | 39.99 | 41.00 | 39.78 | 40.80 | 155,901 | +0.71(+1.78%) |
Oct 24, 2019 | 40.87 | 40.87 | 39.59 | 40.08 | 142,364 | -0.54(-1.33%) |
Oct 23, 2019 | 39.67 | 40.64 | 38.98 | 40.62 | 206,057 | +0.98(+2.47%) |
Oct 22, 2019 | 39.15 | 39.95 | 38.44 | 39.64 | 165,898 | +0.37(+0.95%) |
Oct 21, 2019 | 38.61 | 39.87 | 38.61 | 39.27 | 264,557 | +1.27(+3.35%) |
Oct 18, 2019 | 37.38 | 38.26 | 37.38 | 38.00 | 213,317 | +0.45(+1.20%) |
Oct 17, 2019 | 37.47 | 38.30 | 37.18 | 37.55 | 301,560 | +0.31(+0.84%) |
Oct 16, 2019 | 36.46 | 37.33 | 36.46 | 37.23 | 218,466 | +0.65(+1.77%) |
Oct 15, 2019 | 36.43 | 37.38 | 36.06 | 36.59 | 243,536 | +0.02(+0.05%) |
Oct 14, 2019 | 36.36 | 36.83 | 35.81 | 36.57 | 114,631 | -0.26(-0.72%) |
Oct 11, 2019 | 34.83 | 37.35 | 34.83 | 36.83 | 302,097 | +2.82(+8.29%) |
Oct 10, 2019 | 34.27 | 34.84 | 33.90 | 34.01 | 185,633 | -0.03(-0.09%) |
Oct 09, 2019 | 34.04 | 34.16 | 33.25 | 34.04 | 235,444 | +0.47(+1.40%) |
Oct 08, 2019 | 34.16 | 34.33 | 33.05 | 33.57 | 357,586 | -1.09(-3.13%) |
Oct 07, 2019 | 35.16 | 35.42 | 34.62 | 34.66 | 208,497 | -0.81(-2.29%) |
Oct 04, 2019 | 35.69 | 35.86 | 35.03 | 35.47 | 183,383 | -0.37(-1.04%) |
Oct 03, 2019 | 35.18 | 35.84 | 34.34 | 35.84 | 368,290 | +0.49(+1.38%) |
Oct 02, 2019 | 35.92 | 36.05 | 34.13 | 35.36 | 386,065 | -1.11(-3.03%) |
Oct 01, 2019 | 39.09 | 40.08 | 36.40 | 36.46 | 254,808 | -2.16(-5.60%) |
Sep 30, 2019 | 39.07 | 39.83 | 38.62 | 38.62 | 357,081 | -0.45(-1.15%) |
Sep 27, 2019 | 38.47 | 39.38 | 38.47 | 39.07 | 204,122 | +0.67(+1.73%) |
Sep 26, 2019 | 38.72 | 38.90 | 38.10 | 38.41 | 156,930 | -0.44(-1.13%) |
Sep 25, 2019 | 37.10 | 39.01 | 37.10 | 38.85 | 160,130 | +1.58(+4.23%) |
Sep 24, 2019 | 37.97 | 38.12 | 36.77 | 37.27 | 323,429 | -0.82(-2.16%) |
Sep 23, 2019 | 37.61 | 38.43 | 37.43 | 38.10 | 143,512 | +0.07(+0.18%) |
Sep 20, 2019 | 38.05 | 38.59 | 37.81 | 38.03 | 458,407 | -0.05(-0.13%) |
Sep 19, 2019 | 38.99 | 39.22 | 37.97 | 38.08 | 300,134 | -0.85(-2.19%) |
Sep 18, 2019 | 40.29 | 40.29 | 38.01 | 38.93 | 403,347 | -1.57(-3.87%) |
Sep 17, 2019 | 41.04 | 41.19 | 39.81 | 40.49 | 414,988 | -0.80(-1.94%) |
Sep 16, 2019 | 42.00 | 42.66 | 41.03 | 41.30 | 316,112 | -1.08(-2.54%) |
Sep 13, 2019 | 42.06 | 42.89 | 41.45 | 42.37 | 395,270 | +0.70(+1.69%) |
Sep 12, 2019 | 41.00 | 42.24 | 39.98 | 41.67 | 648,101 | +0.44(+1.07%) |
Sep 11, 2019 | 39.10 | 41.57 | 38.31 | 41.23 | 346,388 | +2.53(+6.52%) |
Sep 10, 2019 | 36.25 | 38.77 | 35.86 | 38.70 | 325,292 | +2.49(+6.87%) |
Sep 09, 2019 | 33.88 | 36.24 | 33.49 | 36.22 | 256,026 | +2.42(+7.15%) |
Sep 06, 2019 | 34.32 | 34.39 | 33.52 | 33.80 | 231,809 | -0.60(-1.74%) |
Sep 05, 2019 | 33.01 | 34.76 | 32.71 | 34.40 | 302,300 | +1.85(+5.68%) |
Sep 04, 2019 | 32.40 | 32.67 | 32.15 | 32.55 | 191,323 | +0.54(+1.68%) |
Sep 03, 2019 | 32.41 | 32.64 | 31.66 | 32.01 | 333,127 | -0.99(-3.00%) |
Aug 30, 2019 | 32.45 | 33.15 | 32.34 | 33.00 | 297,193 | +0.70(+2.18%) |
Aug 29, 2019 | 31.79 | 32.59 | 31.69 | 32.29 | 225,809 | +0.95(+3.03%) |
Aug 28, 2019 | 30.58 | 31.92 | 30.58 | 31.34 | 275,172 | +0.59(+1.91%) |
Aug 27, 2019 | 31.13 | 31.42 | 30.54 | 30.75 | 320,733 | -0.06(-0.19%) |
Aug 26, 2019 | 31.01 | 31.22 | 30.14 | 30.81 | 268,316 | -0.02(-0.06%) |
Aug 23, 2019 | 31.70 | 31.83 | 30.14 | 30.83 | 536,052 | -1.09(-3.40%) |
Aug 22, 2019 | 32.39 | 32.74 | 31.71 | 31.92 | 313,258 | -0.53(-1.63%) |
Aug 21, 2019 | 32.74 | 32.86 | 32.12 | 32.45 | 266,714 | +0.14(+0.42%) |
Aug 20, 2019 | 32.85 | 32.93 | 32.02 | 32.31 | 286,409 | -0.72(-2.19%) |
Aug 19, 2019 | 33.62 | 33.63 | 32.94 | 33.04 | 172,374 | -0.05(-0.15%) |
Aug 16, 2019 | 32.39 | 33.36 | 32.01 | 33.08 | 246,009 | +0.86(+2.67%) |
Aug 15, 2019 | 33.21 | 33.26 | 31.83 | 32.22 | 406,398 | -1.07(-3.21%) |
Aug 14, 2019 | 33.35 | 33.63 | 32.70 | 33.29 | 397,541 | -0.87(-2.55%) |
Aug 13, 2019 | 34.26 | 34.68 | 33.84 | 34.16 | 525,695 | -0.95(-2.70%) |
Aug 12, 2019 | 37.73 | 37.73 | 35.08 | 35.11 | 334,877 | -2.68(-7.10%) |
Aug 09, 2019 | 37.77 | 38.05 | 37.19 | 37.79 | 441,959 | -0.13(-0.34%) |
Aug 08, 2019 | 36.79 | 37.97 | 36.74 | 37.92 | 321,581 | +1.42(+3.89%) |
Aug 07, 2019 | 36.49 | 36.73 | 36.22 | 36.50 | 312,068 | -0.55(-1.48%) |
Aug 06, 2019 | 36.00 | 37.51 | 35.73 | 37.05 | 334,769 | +0.83(+2.30%) |
Aug 05, 2019 | 36.70 | 37.09 | 36.02 | 36.22 | 274,267 | -1.16(-3.09%) |
Aug 02, 2019 | 37.71 | 37.71 | 36.93 | 37.37 | 186,244 | -0.68(-1.77%) |