Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.00 | 38.00 | 28.40 | 30.30 | 845,111 | -9.04(-22.98%) |
Oct 30, 2019 | 39.09 | 39.37 | 38.75 | 39.34 | 110,415 | +0.07(+0.18%) |
Oct 29, 2019 | 39.21 | 39.52 | 39.08 | 39.27 | 61,993 | -0.10(-0.25%) |
Oct 28, 2019 | 38.56 | 39.64 | 38.53 | 39.37 | 64,400 | +1.01(+2.63%) |
Oct 25, 2019 | 38.86 | 39.13 | 38.23 | 38.36 | 83,700 | -0.56(-1.44%) |
Oct 24, 2019 | 39.05 | 39.37 | 38.53 | 38.92 | 65,199 | +0.10(+0.26%) |
Oct 23, 2019 | 38.39 | 38.95 | 38.26 | 38.82 | 59,189 | +0.29(+0.75%) |
Oct 22, 2019 | 38.14 | 39.10 | 37.79 | 38.53 | 41,243 | +0.17(+0.44%) |
Oct 21, 2019 | 37.56 | 38.64 | 37.56 | 38.36 | 49,924 | +0.96(+2.57%) |
Oct 18, 2019 | 35.30 | 37.62 | 35.29 | 37.40 | 110,800 | +1.89(+5.32%) |
Oct 17, 2019 | 35.20 | 35.83 | 35.16 | 35.51 | 99,605 | +0.36(+1.02%) |
Oct 16, 2019 | 35.00 | 35.27 | 34.72 | 35.15 | 35,503 | -0.09(-0.26%) |
Oct 15, 2019 | 34.05 | 35.37 | 34.05 | 35.24 | 59,533 | +1.27(+3.74%) |
Oct 14, 2019 | 34.78 | 35.06 | 33.79 | 33.97 | 45,521 | -1.06(-3.03%) |
Oct 11, 2019 | 34.41 | 35.25 | 33.39 | 35.03 | 82,800 | +0.93(+2.73%) |
Oct 10, 2019 | 34.03 | 34.35 | 33.74 | 34.10 | 47,446 | +0.12(+0.35%) |
Oct 09, 2019 | 34.09 | 34.26 | 33.84 | 33.98 | 41,325 | +0.31(+0.92%) |
Oct 08, 2019 | 34.23 | 34.23 | 33.54 | 33.67 | 80,918 | -0.64(-1.87%) |
Oct 07, 2019 | 34.73 | 34.79 | 34.17 | 34.31 | 86,641 | -0.56(-1.61%) |
Oct 04, 2019 | 34.62 | 34.90 | 34.13 | 34.87 | 89,100 | +0.26(+0.75%) |
Oct 03, 2019 | 34.83 | 35.02 | 34.46 | 34.61 | 81,298 | -0.42(-1.20%) |
Oct 02, 2019 | 35.00 | 35.36 | 34.65 | 35.03 | 70,247 | -0.15(-0.43%) |
Oct 01, 2019 | 35.15 | 35.85 | 34.67 | 35.18 | 107,457 | +0.10(+0.29%) |
Sep 30, 2019 | 35.07 | 35.40 | 34.78 | 35.08 | 103,965 | +0.04(+0.11%) |
Sep 27, 2019 | 35.96 | 36.44 | 33.48 | 35.04 | 190,400 | -1.06(-2.94%) |
Sep 26, 2019 | 38.45 | 38.57 | 35.70 | 36.10 | 89,069 | -2.35(-6.11%) |
Sep 25, 2019 | 38.65 | 38.89 | 37.60 | 38.45 | 98,451 | -0.17(-0.44%) |
Sep 24, 2019 | 38.81 | 38.95 | 38.42 | 38.62 | 60,465 | -0.13(-0.34%) |
Sep 23, 2019 | 38.56 | 39.33 | 38.44 | 38.75 | 26,005 | -0.10(-0.26%) |
Sep 20, 2019 | 39.03 | 39.33 | 38.37 | 38.85 | 87,300 | -0.28(-0.72%) |
Sep 19, 2019 | 39.17 | 39.68 | 38.92 | 39.13 | 68,596 | +0.26(+0.67%) |
Sep 18, 2019 | 39.39 | 39.43 | 38.31 | 38.87 | 48,484 | -0.43(-1.09%) |
Sep 17, 2019 | 39.59 | 39.59 | 39.11 | 39.30 | 57,324 | -0.26(-0.66%) |
Sep 16, 2019 | 39.29 | 39.96 | 39.16 | 39.56 | 159,519 | +0.08(+0.20%) |
Sep 13, 2019 | 39.18 | 39.84 | 39.08 | 39.48 | 55,300 | +0.44(+1.13%) |
Sep 12, 2019 | 38.03 | 39.65 | 37.30 | 39.04 | 258,736 | +0.84(+2.20%) |
Sep 11, 2019 | 36.91 | 38.24 | 36.59 | 38.20 | 55,430 | +1.27(+3.44%) |
Sep 10, 2019 | 36.31 | 37.41 | 35.60 | 36.93 | 43,207 | +0.77(+2.13%) |
Sep 09, 2019 | 35.40 | 36.47 | 35.21 | 36.16 | 33,769 | +0.85(+2.41%) |
Sep 06, 2019 | 35.48 | 35.77 | 35.12 | 35.31 | 33,600 | -0.10(-0.28%) |
Sep 05, 2019 | 34.54 | 36.24 | 33.38 | 35.41 | 42,364 | +0.89(+2.58%) |
Sep 04, 2019 | 35.83 | 36.12 | 34.19 | 34.52 | 47,476 | -0.92(-2.60%) |
Sep 03, 2019 | 35.94 | 36.32 | 35.33 | 35.44 | 34,635 | -0.71(-1.96%) |
Aug 30, 2019 | 36.46 | 36.80 | 36.13 | 36.15 | 39,500 | -0.29(-0.80%) |
Aug 29, 2019 | 37.06 | 37.29 | 36.30 | 36.44 | 18,246 | -0.17(-0.46%) |
Aug 28, 2019 | 37.12 | 37.49 | 36.61 | 36.61 | 52,795 | -0.91(-2.43%) |
Aug 27, 2019 | 36.83 | 37.68 | 36.45 | 37.52 | 68,663 | +0.89(+2.43%) |
Aug 26, 2019 | 35.64 | 36.74 | 35.64 | 36.63 | 31,980 | +1.00(+2.81%) |
Aug 23, 2019 | 35.53 | 35.81 | 35.19 | 35.63 | 44,000 | -0.03(-0.08%) |
Aug 22, 2019 | 35.65 | 35.82 | 35.20 | 35.66 | 20,123 | +0.04(+0.11%) |
Aug 21, 2019 | 35.54 | 35.84 | 35.12 | 35.62 | 20,833 | +0.29(+0.82%) |
Aug 20, 2019 | 35.19 | 35.58 | 34.71 | 35.33 | 20,454 | +0.00(+0.00%) |
Aug 19, 2019 | 34.95 | 35.62 | 34.47 | 35.33 | 28,763 | +0.36(+1.03%) |
Aug 16, 2019 | 33.75 | 35.31 | 33.75 | 34.97 | 48,800 | +1.36(+4.05%) |
Aug 15, 2019 | 33.58 | 34.03 | 33.51 | 33.61 | 37,273 | +0.05(+0.15%) |
Aug 14, 2019 | 32.71 | 33.80 | 32.11 | 33.56 | 52,568 | -0.12(-0.36%) |
Aug 13, 2019 | 33.35 | 34.33 | 33.35 | 33.68 | 30,860 | +0.23(+0.69%) |
Aug 12, 2019 | 33.44 | 33.59 | 33.02 | 33.45 | 29,590 | -0.24(-0.71%) |
Aug 09, 2019 | 34.26 | 34.75 | 33.20 | 33.69 | 33,300 | -0.78(-2.26%) |
Aug 08, 2019 | 33.19 | 34.99 | 33.19 | 34.47 | 52,657 | +1.31(+3.95%) |
Aug 07, 2019 | 31.99 | 33.21 | 31.99 | 33.16 | 56,022 | +0.79(+2.44%) |
Aug 06, 2019 | 32.35 | 32.88 | 32.06 | 32.37 | 32,829 | +0.10(+0.31%) |
Aug 05, 2019 | 32.25 | 32.49 | 31.15 | 32.27 | 61,990 | -0.64(-1.94%) |
Aug 02, 2019 | 34.30 | 34.33 | 31.78 | 32.91 | 95,600 | -2.16(-6.16%) |