Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.03 | 39.03 | 36.76 | 37.06 | 801,609 | -2.28(-5.81%) |
Oct 30, 2019 | 39.49 | 39.49 | 38.74 | 39.35 | 351,426 | -0.30(-0.75%) |
Oct 29, 2019 | 39.53 | 39.92 | 39.02 | 39.64 | 330,751 | -0.14(-0.35%) |
Oct 28, 2019 | 39.58 | 40.33 | 39.57 | 39.78 | 274,435 | +0.59(+1.51%) |
Oct 25, 2019 | 38.08 | 39.58 | 37.64 | 39.19 | 384,384 | +0.95(+2.49%) |
Oct 24, 2019 | 38.58 | 38.61 | 37.59 | 38.24 | 258,565 | -0.13(-0.34%) |
Oct 23, 2019 | 37.93 | 38.37 | 37.42 | 38.37 | 281,525 | +0.71(+1.88%) |
Oct 22, 2019 | 36.97 | 38.06 | 36.07 | 37.66 | 436,173 | +0.61(+1.65%) |
Oct 21, 2019 | 37.48 | 38.10 | 36.91 | 37.05 | 457,579 | +0.31(+0.85%) |
Oct 18, 2019 | 36.48 | 37.14 | 36.43 | 36.74 | 338,171 | +0.11(+0.31%) |
Oct 17, 2019 | 37.48 | 37.68 | 36.46 | 36.63 | 410,754 | -0.47(-1.27%) |
Oct 16, 2019 | 36.90 | 38.11 | 36.90 | 37.10 | 307,574 | +0.25(+0.69%) |
Oct 15, 2019 | 36.38 | 37.31 | 36.00 | 36.84 | 403,462 | +0.41(+1.12%) |
Oct 14, 2019 | 36.27 | 37.05 | 35.31 | 36.43 | 354,529 | -0.44(-1.18%) |
Oct 11, 2019 | 35.62 | 37.60 | 35.62 | 36.87 | 635,748 | +2.35(+6.79%) |
Oct 10, 2019 | 34.59 | 35.44 | 34.16 | 34.52 | 411,048 | +0.54(+1.59%) |
Oct 09, 2019 | 33.28 | 34.38 | 32.76 | 33.98 | 609,053 | +0.09(+0.26%) |
Oct 08, 2019 | 33.77 | 34.38 | 33.39 | 33.90 | 505,225 | -0.53(-1.53%) |
Oct 07, 2019 | 34.66 | 35.54 | 34.27 | 34.42 | 599,910 | -0.56(-1.60%) |
Oct 04, 2019 | 34.64 | 35.29 | 34.27 | 34.98 | 232,169 | +0.39(+1.12%) |
Oct 03, 2019 | 34.09 | 34.60 | 33.59 | 34.60 | 261,925 | +0.28(+0.80%) |
Oct 02, 2019 | 34.62 | 35.04 | 33.72 | 34.32 | 554,916 | -0.94(-2.67%) |
Oct 01, 2019 | 37.39 | 38.55 | 35.16 | 35.26 | 406,756 | -1.81(-4.89%) |
Sep 30, 2019 | 37.22 | 37.50 | 36.64 | 37.07 | 557,088 | -0.16(-0.42%) |
Sep 27, 2019 | 37.39 | 38.51 | 37.09 | 37.23 | 538,254 | -0.09(-0.25%) |
Sep 26, 2019 | 37.43 | 37.79 | 37.00 | 37.32 | 365,530 | -0.07(-0.18%) |
Sep 25, 2019 | 36.06 | 37.78 | 36.06 | 37.39 | 448,708 | +1.04(+2.85%) |
Sep 24, 2019 | 38.16 | 38.16 | 36.06 | 36.36 | 600,431 | -1.90(-4.96%) |
Sep 23, 2019 | 37.30 | 38.43 | 37.30 | 38.26 | 644,533 | +0.30(+0.80%) |
Sep 20, 2019 | 37.23 | 38.06 | 37.04 | 37.95 | 1,078,246 | +0.76(+2.04%) |
Sep 19, 2019 | 37.13 | 37.98 | 37.02 | 37.19 | 448,909 | +0.16(+0.44%) |
Sep 18, 2019 | 37.68 | 37.88 | 36.55 | 37.03 | 660,382 | -0.75(-1.99%) |
Sep 17, 2019 | 37.71 | 38.07 | 37.10 | 37.78 | 545,613 | -0.46(-1.20%) |
Sep 16, 2019 | 37.65 | 38.88 | 37.42 | 38.24 | 433,426 | +0.02(+0.05%) |
Sep 13, 2019 | 38.36 | 39.06 | 37.57 | 38.22 | 890,216 | +0.66(+1.75%) |
Sep 12, 2019 | 37.69 | 37.78 | 35.73 | 37.56 | 753,150 | -0.36(-0.96%) |
Sep 11, 2019 | 36.62 | 38.13 | 34.98 | 37.93 | 859,814 | +1.36(+3.71%) |
Sep 10, 2019 | 34.25 | 36.82 | 33.81 | 36.57 | 1,148,502 | +2.38(+6.97%) |
Sep 09, 2019 | 31.87 | 34.27 | 31.86 | 34.19 | 1,175,070 | +2.64(+8.37%) |
Sep 06, 2019 | 31.92 | 31.98 | 30.85 | 31.55 | 467,583 | -0.37(-1.16%) |
Sep 05, 2019 | 31.19 | 32.15 | 30.56 | 31.92 | 924,955 | +1.42(+4.64%) |
Sep 04, 2019 | 29.97 | 30.58 | 29.88 | 30.50 | 833,055 | +1.06(+3.61%) |
Sep 03, 2019 | 29.47 | 30.06 | 29.28 | 29.44 | 1,213,967 | -0.85(-2.79%) |
Aug 30, 2019 | 30.43 | 30.70 | 29.86 | 30.29 | 1,230,130 | +0.08(+0.26%) |
Aug 29, 2019 | 28.93 | 30.21 | 28.92 | 30.21 | 11,103,052 | +1.95(+6.90%) |
Aug 28, 2019 | 26.89 | 29.08 | 26.77 | 28.26 | 2,127,329 | +1.39(+5.17%) |
Aug 27, 2019 | 26.96 | 27.36 | 26.13 | 26.87 | 3,430,269 | +2.73(+11.30%) |
Aug 26, 2019 | 24.32 | 24.57 | 23.94 | 24.14 | 296,842 | +0.32(+1.34%) |
Aug 23, 2019 | 24.73 | 24.99 | 23.62 | 23.82 | 409,425 | -1.31(-5.22%) |
Aug 22, 2019 | 25.35 | 25.85 | 25.11 | 25.14 | 347,577 | -0.11(-0.44%) |
Aug 21, 2019 | 25.75 | 26.09 | 25.18 | 25.25 | 392,134 | +0.03(+0.10%) |
Aug 20, 2019 | 25.83 | 25.98 | 25.16 | 25.22 | 591,103 | -0.74(-2.86%) |
Aug 19, 2019 | 26.08 | 26.36 | 25.76 | 25.96 | 321,288 | +0.68(+2.70%) |
Aug 16, 2019 | 24.28 | 25.68 | 24.28 | 25.28 | 455,419 | +1.23(+5.13%) |
Aug 15, 2019 | 24.64 | 24.64 | 23.73 | 24.05 | 289,343 | -0.50(-2.04%) |
Aug 14, 2019 | 24.95 | 25.22 | 24.44 | 24.55 | 425,515 | -1.48(-5.70%) |
Aug 13, 2019 | 23.69 | 26.83 | 23.62 | 26.03 | 566,552 | +0.52(+2.03%) |
Aug 12, 2019 | 26.27 | 26.27 | 25.42 | 25.52 | 393,693 | -1.04(-3.93%) |
Aug 09, 2019 | 29.81 | 31.07 | 26.40 | 26.56 | 1,178,691 | -3.65(-12.09%) |
Aug 08, 2019 | 28.96 | 30.37 | 28.96 | 30.21 | 639,110 | +1.56(+5.45%) |
Aug 07, 2019 | 28.43 | 28.92 | 27.99 | 28.65 | 367,133 | -0.35(-1.22%) |
Aug 06, 2019 | 29.20 | 29.48 | 28.10 | 29.00 | 433,774 | +0.07(+0.24%) |
Aug 05, 2019 | 29.57 | 29.91 | 28.34 | 28.93 | 457,854 | -1.55(-5.07%) |
Aug 02, 2019 | 31.07 | 31.21 | 30.24 | 30.48 | 572,662 | -1.05(-3.34%) |