Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.24 | 39.24 | 37.54 | 37.88 | 354,568 | -1.20(-3.07%) |
Oct 30, 2019 | 38.73 | 39.84 | 36.99 | 39.07 | 1,805,505 | +3.95(+11.23%) |
Oct 29, 2019 | 36.03 | 36.26 | 35.04 | 35.13 | 480,681 | -0.95(-2.65%) |
Oct 28, 2019 | 36.48 | 37.34 | 36.03 | 36.08 | 693,121 | +0.13(+0.35%) |
Oct 25, 2019 | 36.42 | 37.20 | 35.65 | 35.96 | 700,109 | -0.28(-0.77%) |
Oct 24, 2019 | 34.78 | 36.28 | 34.57 | 36.24 | 262,995 | +1.96(+5.73%) |
Oct 23, 2019 | 33.51 | 34.44 | 33.44 | 34.27 | 127,232 | +0.04(+0.13%) |
Oct 22, 2019 | 34.76 | 35.27 | 34.10 | 34.23 | 124,483 | -0.81(-2.31%) |
Oct 21, 2019 | 34.22 | 35.06 | 34.22 | 35.04 | 157,462 | +0.90(+2.64%) |
Oct 18, 2019 | 34.75 | 34.97 | 33.99 | 34.14 | 141,776 | -0.77(-2.19%) |
Oct 17, 2019 | 34.88 | 35.32 | 34.39 | 34.90 | 193,006 | +0.32(+0.91%) |
Oct 16, 2019 | 34.91 | 35.36 | 34.45 | 34.59 | 147,688 | -0.63(-1.79%) |
Oct 15, 2019 | 34.41 | 35.23 | 34.25 | 35.22 | 183,319 | +0.70(+2.04%) |
Oct 14, 2019 | 34.09 | 34.61 | 34.01 | 34.52 | 136,194 | +0.24(+0.71%) |
Oct 11, 2019 | 34.90 | 35.34 | 34.18 | 34.27 | 225,043 | +0.03(+0.08%) |
Oct 10, 2019 | 33.74 | 34.96 | 33.70 | 34.25 | 246,465 | +0.33(+0.98%) |
Oct 09, 2019 | 32.89 | 34.35 | 32.67 | 33.91 | 551,092 | +1.32(+4.03%) |
Oct 08, 2019 | 34.34 | 34.34 | 32.36 | 32.60 | 605,796 | -1.90(-5.51%) |
Oct 07, 2019 | 34.36 | 35.31 | 33.54 | 34.50 | 990,188 | +2.21(+6.83%) |
Oct 04, 2019 | 32.18 | 32.51 | 31.28 | 32.29 | 265,011 | +0.20(+0.62%) |
Oct 03, 2019 | 32.03 | 32.12 | 31.46 | 32.09 | 334,045 | +0.15(+0.48%) |
Oct 02, 2019 | 31.73 | 31.96 | 31.40 | 31.94 | 200,270 | -0.18(-0.56%) |
Oct 01, 2019 | 32.11 | 32.34 | 31.37 | 32.12 | 492,236 | +0.28(+0.88%) |
Sep 30, 2019 | 31.20 | 32.15 | 31.03 | 31.84 | 350,232 | +0.92(+2.97%) |
Sep 27, 2019 | 29.96 | 30.96 | 29.96 | 30.92 | 365,820 | +0.95(+3.16%) |
Sep 26, 2019 | 29.99 | 30.33 | 29.53 | 29.98 | 369,589 | -0.04(-0.12%) |
Sep 25, 2019 | 29.63 | 30.16 | 28.83 | 30.01 | 474,009 | +0.50(+1.71%) |
Sep 24, 2019 | 30.13 | 30.44 | 29.01 | 29.51 | 257,824 | -0.39(-1.30%) |
Sep 23, 2019 | 29.37 | 30.20 | 29.30 | 29.89 | 212,528 | +0.58(+1.97%) |
Sep 20, 2019 | 29.88 | 30.04 | 29.25 | 29.32 | 344,725 | -0.55(-1.84%) |
Sep 19, 2019 | 30.37 | 30.39 | 29.73 | 29.87 | 93,128 | -0.34(-1.13%) |
Sep 18, 2019 | 30.61 | 30.61 | 29.71 | 30.21 | 113,675 | -0.41(-1.35%) |
Sep 17, 2019 | 30.89 | 30.89 | 29.89 | 30.62 | 198,455 | -0.09(-0.29%) |
Sep 16, 2019 | 30.82 | 30.89 | 30.25 | 30.71 | 268,362 | +0.02(+0.06%) |
Sep 13, 2019 | 31.16 | 31.38 | 30.52 | 30.70 | 112,688 | -0.45(-1.45%) |
Sep 12, 2019 | 31.48 | 31.62 | 30.92 | 31.15 | 238,070 | -0.16(-0.52%) |
Sep 11, 2019 | 30.69 | 31.34 | 30.18 | 31.31 | 239,846 | +0.78(+2.57%) |
Sep 10, 2019 | 30.35 | 30.91 | 30.25 | 30.53 | 150,171 | +0.23(+0.74%) |
Sep 09, 2019 | 29.83 | 30.44 | 29.63 | 30.30 | 260,453 | +0.43(+1.45%) |
Sep 06, 2019 | 30.17 | 30.17 | 29.53 | 29.87 | 191,847 | -0.23(-0.78%) |
Sep 05, 2019 | 29.62 | 30.29 | 29.53 | 30.10 | 266,889 | +0.85(+2.89%) |
Sep 04, 2019 | 29.09 | 29.61 | 28.92 | 29.26 | 136,546 | +0.48(+1.66%) |
Sep 03, 2019 | 29.00 | 29.03 | 28.44 | 28.78 | 175,991 | -0.29(-0.99%) |
Aug 30, 2019 | 29.03 | 29.27 | 28.76 | 29.07 | 97,033 | +0.14(+0.47%) |
Aug 29, 2019 | 28.91 | 29.11 | 28.49 | 28.93 | 113,941 | +0.46(+1.61%) |
Aug 28, 2019 | 28.23 | 28.66 | 27.80 | 28.47 | 121,518 | +0.07(+0.25%) |
Aug 27, 2019 | 28.76 | 28.83 | 28.01 | 28.40 | 212,805 | -0.36(-1.25%) |
Aug 26, 2019 | 29.57 | 29.59 | 28.59 | 28.76 | 189,649 | -0.30(-1.02%) |
Aug 23, 2019 | 29.77 | 29.80 | 28.60 | 29.06 | 430,435 | -0.92(-3.06%) |
Aug 22, 2019 | 30.76 | 30.80 | 29.56 | 29.98 | 450,192 | -0.83(-2.69%) |
Aug 21, 2019 | 30.48 | 31.05 | 30.20 | 30.80 | 349,435 | +0.68(+2.27%) |
Aug 20, 2019 | 30.08 | 30.63 | 29.77 | 30.12 | 256,538 | -0.13(-0.42%) |
Aug 19, 2019 | 30.07 | 30.53 | 30.02 | 30.25 | 270,591 | +0.55(+1.85%) |
Aug 16, 2019 | 28.82 | 29.74 | 28.82 | 29.70 | 411,339 | +1.11(+3.88%) |
Aug 15, 2019 | 28.70 | 28.76 | 28.29 | 28.59 | 290,584 | +0.01(+0.03%) |
Aug 14, 2019 | 28.92 | 29.05 | 28.50 | 28.58 | 284,398 | -0.85(-2.88%) |
Aug 13, 2019 | 29.00 | 30.04 | 29.00 | 29.43 | 347,786 | +0.38(+1.30%) |
Aug 12, 2019 | 28.74 | 29.42 | 28.72 | 29.05 | 394,805 | -0.04(-0.12%) |
Aug 09, 2019 | 29.74 | 30.01 | 28.71 | 29.08 | 616,065 | -0.89(-2.97%) |
Aug 08, 2019 | 29.50 | 30.17 | 29.21 | 29.98 | 1,439,903 | +0.59(+2.02%) |
Aug 07, 2019 | 29.09 | 29.67 | 29.00 | 29.38 | 565,500 | +0.11(+0.37%) |
Aug 06, 2019 | 30.25 | 30.46 | 29.25 | 29.27 | 529,925 | -0.29(-1.00%) |
Aug 05, 2019 | 29.90 | 29.97 | 28.98 | 29.57 | 479,707 | -0.79(-2.59%) |
Aug 02, 2019 | 31.14 | 31.65 | 30.17 | 30.35 | 502,085 | -0.99(-3.16%) |