Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.52 | 42.19 | 39.27 | 41.91 | 289,882 | +1.31(+3.23%) |
Oct 30, 2019 | 39.74 | 40.62 | 38.46 | 40.60 | 215,158 | +1.00(+2.53%) |
Oct 29, 2019 | 38.26 | 41.16 | 37.83 | 39.60 | 388,432 | +1.33(+3.48%) |
Oct 28, 2019 | 38.58 | 39.00 | 37.43 | 38.27 | 329,406 | +0.17(+0.45%) |
Oct 25, 2019 | 37.02 | 38.42 | 36.68 | 38.10 | 481,500 | +0.91(+2.45%) |
Oct 24, 2019 | 37.16 | 37.76 | 36.87 | 37.19 | 368,706 | +0.13(+0.36%) |
Oct 23, 2019 | 37.22 | 38.78 | 36.84 | 37.05 | 473,666 | -0.02(-0.07%) |
Oct 22, 2019 | 37.95 | 38.15 | 36.75 | 37.08 | 359,251 | -0.87(-2.29%) |
Oct 21, 2019 | 38.15 | 38.71 | 37.40 | 37.95 | 249,292 | -0.17(-0.45%) |
Oct 18, 2019 | 38.97 | 39.25 | 37.16 | 38.12 | 216,300 | -0.73(-1.88%) |
Oct 17, 2019 | 38.88 | 39.83 | 38.30 | 38.85 | 376,029 | +0.08(+0.21%) |
Oct 16, 2019 | 38.16 | 39.23 | 37.28 | 38.77 | 354,455 | +0.52(+1.36%) |
Oct 15, 2019 | 37.15 | 39.13 | 36.99 | 38.25 | 547,232 | +1.15(+3.10%) |
Oct 14, 2019 | 37.00 | 37.20 | 36.09 | 37.10 | 384,100 | +0.12(+0.32%) |
Oct 11, 2019 | 35.27 | 37.50 | 34.93 | 36.98 | 485,000 | +2.20(+6.33%) |
Oct 10, 2019 | 34.31 | 35.77 | 34.11 | 34.78 | 287,222 | +1.00(+2.96%) |
Oct 09, 2019 | 33.15 | 33.99 | 32.83 | 33.78 | 137,270 | +0.76(+2.30%) |
Oct 08, 2019 | 33.41 | 33.64 | 32.58 | 33.02 | 250,792 | -0.71(-2.10%) |
Oct 07, 2019 | 33.30 | 34.08 | 32.57 | 33.73 | 312,575 | +0.29(+0.87%) |
Oct 04, 2019 | 34.65 | 35.45 | 33.08 | 33.44 | 559,000 | -1.19(-3.44%) |
Oct 03, 2019 | 34.77 | 35.10 | 34.06 | 34.63 | 244,549 | -0.14(-0.40%) |
Oct 02, 2019 | 33.59 | 35.05 | 33.25 | 34.77 | 361,902 | +0.90(+2.66%) |
Oct 01, 2019 | 33.97 | 34.38 | 32.86 | 33.87 | 383,157 | +0.35(+1.04%) |
Sep 30, 2019 | 33.41 | 34.22 | 32.60 | 33.52 | 580,794 | +0.12(+0.36%) |
Sep 27, 2019 | 33.37 | 34.62 | 33.12 | 33.40 | 596,200 | +0.13(+0.39%) |
Sep 26, 2019 | 33.29 | 34.20 | 32.47 | 33.27 | 432,617 | +0.01(+0.03%) |
Sep 25, 2019 | 33.24 | 33.65 | 31.72 | 33.26 | 613,856 | -0.11(-0.33%) |
Sep 24, 2019 | 35.93 | 36.45 | 33.07 | 33.37 | 585,451 | -2.42(-6.76%) |
Sep 23, 2019 | 36.16 | 36.96 | 35.31 | 35.79 | 292,958 | -0.31(-0.86%) |
Sep 20, 2019 | 35.41 | 36.30 | 35.25 | 36.10 | 311,900 | +0.59(+1.66%) |
Sep 19, 2019 | 34.13 | 36.39 | 33.95 | 35.51 | 370,034 | +1.41(+4.13%) |
Sep 18, 2019 | 34.45 | 34.58 | 33.18 | 34.10 | 455,025 | -0.32(-0.93%) |
Sep 17, 2019 | 34.36 | 34.65 | 33.31 | 34.42 | 259,498 | +0.51(+1.50%) |
Sep 16, 2019 | 35.22 | 35.35 | 33.64 | 33.91 | 541,227 | -1.51(-4.26%) |
Sep 13, 2019 | 37.26 | 38.07 | 34.77 | 35.42 | 404,400 | -2.05(-5.47%) |
Sep 12, 2019 | 37.98 | 39.11 | 37.34 | 37.47 | 758,721 | +0.05(+0.13%) |
Sep 11, 2019 | 35.47 | 37.96 | 34.40 | 37.42 | 2,514,645 | +3.27(+9.58%) |
Sep 10, 2019 | 36.35 | 36.59 | 33.81 | 34.15 | 1,197,876 | -4.12(-10.77%) |
Sep 09, 2019 | 38.64 | 39.62 | 38.00 | 38.27 | 376,344 | -0.04(-0.10%) |
Sep 06, 2019 | 37.45 | 38.49 | 37.45 | 38.31 | 447,700 | +0.82(+2.19%) |
Sep 05, 2019 | 35.64 | 37.69 | 35.33 | 37.49 | 402,875 | +2.05(+5.78%) |
Sep 04, 2019 | 36.81 | 37.07 | 34.65 | 35.44 | 682,285 | -0.91(-2.50%) |
Sep 03, 2019 | 37.56 | 37.81 | 36.03 | 36.35 | 441,459 | -1.22(-3.25%) |
Aug 30, 2019 | 37.52 | 38.36 | 36.99 | 37.57 | 288,900 | +0.32(+0.86%) |
Aug 29, 2019 | 37.17 | 38.45 | 37.08 | 37.25 | 452,292 | +0.33(+0.89%) |
Aug 28, 2019 | 36.30 | 37.92 | 36.14 | 36.92 | 1,011,911 | +0.72(+1.99%) |
Aug 27, 2019 | 34.80 | 36.51 | 34.71 | 36.20 | 828,873 | +1.72(+4.99%) |
Aug 26, 2019 | 33.80 | 34.73 | 32.87 | 34.48 | 503,266 | +1.11(+3.33%) |
Aug 23, 2019 | 32.35 | 33.74 | 31.75 | 33.37 | 486,900 | +0.96(+2.96%) |
Aug 22, 2019 | 32.89 | 32.89 | 30.98 | 32.41 | 1,577,118 | -0.12(-0.37%) |
Aug 21, 2019 | 32.97 | 33.99 | 32.05 | 32.53 | 616,842 | +0.03(+0.09%) |
Aug 20, 2019 | 32.57 | 33.43 | 31.77 | 32.50 | 367,117 | -0.13(-0.40%) |
Aug 19, 2019 | 34.46 | 34.46 | 31.97 | 32.63 | 204,357 | -1.35(-3.97%) |
Aug 16, 2019 | 33.43 | 34.64 | 33.28 | 33.98 | 245,100 | +0.72(+2.16%) |
Aug 15, 2019 | 33.93 | 34.07 | 32.54 | 33.26 | 129,964 | -0.67(-1.97%) |
Aug 14, 2019 | 33.86 | 34.20 | 32.61 | 33.93 | 384,158 | -0.08(-0.24%) |
Aug 13, 2019 | 31.51 | 34.16 | 31.31 | 34.01 | 663,175 | +2.47(+7.83%) |
Aug 12, 2019 | 33.39 | 33.39 | 31.10 | 31.54 | 580,955 | -1.36(-4.13%) |
Aug 09, 2019 | 32.16 | 34.30 | 32.06 | 32.90 | 494,500 | -0.04(-0.12%) |
Aug 08, 2019 | 29.34 | 33.66 | 29.33 | 32.94 | 1,224,245 | +5.53(+20.18%) |
Aug 07, 2019 | 26.86 | 27.52 | 26.07 | 27.41 | 241,666 | +0.22(+0.81%) |
Aug 06, 2019 | 27.34 | 27.97 | 26.56 | 27.19 | 250,484 | -0.10(-0.37%) |
Aug 05, 2019 | 27.68 | 28.00 | 27.06 | 27.29 | 239,685 | -0.99(-3.50%) |
Aug 02, 2019 | 28.36 | 28.69 | 27.94 | 28.28 | 182,900 | -0.25(-0.88%) |