Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.69 | 31.96 | 28.36 | 30.08 | 2,258,531 | -1.54(-4.87%) |
Oct 30, 2019 | 31.80 | 32.26 | 31.03 | 31.62 | 1,041,913 | -0.29(-0.91%) |
Oct 29, 2019 | 32.81 | 33.27 | 31.71 | 31.91 | 792,989 | -0.91(-2.77%) |
Oct 28, 2019 | 33.36 | 33.43 | 32.48 | 32.82 | 998,031 | +0.00(+0.00%) |
Oct 25, 2019 | 31.82 | 33.40 | 31.80 | 32.82 | 603,100 | +0.91(+2.85%) |
Oct 24, 2019 | 32.45 | 32.80 | 31.76 | 31.91 | 412,808 | -0.54(-1.66%) |
Oct 23, 2019 | 32.55 | 33.40 | 32.34 | 32.45 | 623,520 | -0.07(-0.22%) |
Oct 22, 2019 | 33.54 | 33.98 | 32.22 | 32.52 | 565,397 | -0.90(-2.69%) |
Oct 21, 2019 | 33.54 | 33.82 | 32.54 | 33.42 | 1,090,012 | +0.35(+1.06%) |
Oct 18, 2019 | 33.42 | 33.80 | 32.56 | 33.07 | 1,391,700 | -0.67(-1.99%) |
Oct 17, 2019 | 33.84 | 34.91 | 33.20 | 33.74 | 465,028 | +0.01(+0.03%) |
Oct 16, 2019 | 33.97 | 34.52 | 32.93 | 33.73 | 482,986 | -0.28(-0.82%) |
Oct 15, 2019 | 32.49 | 34.13 | 32.26 | 34.01 | 506,841 | +1.66(+5.13%) |
Oct 14, 2019 | 32.50 | 33.08 | 31.48 | 32.35 | 414,178 | -0.27(-0.83%) |
Oct 11, 2019 | 32.32 | 32.96 | 31.96 | 32.62 | 390,800 | +0.81(+2.55%) |
Oct 10, 2019 | 31.46 | 32.44 | 31.02 | 31.81 | 483,817 | +0.15(+0.47%) |
Oct 09, 2019 | 31.88 | 32.32 | 31.26 | 31.66 | 395,463 | -0.08(-0.25%) |
Oct 08, 2019 | 33.50 | 33.59 | 31.62 | 31.74 | 560,727 | -2.17(-6.40%) |
Oct 07, 2019 | 34.07 | 34.27 | 33.53 | 33.91 | 277,018 | -0.25(-0.73%) |
Oct 04, 2019 | 34.73 | 35.35 | 33.38 | 34.16 | 517,500 | -0.56(-1.61%) |
Oct 03, 2019 | 32.87 | 34.88 | 32.87 | 34.72 | 784,283 | +1.84(+5.60%) |
Oct 02, 2019 | 32.83 | 33.69 | 31.77 | 32.88 | 539,536 | -0.71(-2.11%) |
Oct 01, 2019 | 32.79 | 33.86 | 32.00 | 33.59 | 1,038,659 | +1.19(+3.67%) |
Sep 30, 2019 | 34.71 | 34.84 | 31.46 | 32.40 | 1,262,371 | -2.05(-5.95%) |
Sep 27, 2019 | 33.82 | 35.35 | 33.71 | 34.45 | 621,800 | +0.44(+1.29%) |
Sep 26, 2019 | 35.25 | 35.39 | 33.92 | 34.01 | 401,668 | -1.48(-4.17%) |
Sep 25, 2019 | 35.36 | 36.22 | 34.96 | 35.49 | 474,478 | -0.04(-0.11%) |
Sep 24, 2019 | 36.80 | 36.98 | 34.45 | 35.53 | 779,693 | -1.08(-2.95%) |
Sep 23, 2019 | 37.40 | 37.75 | 36.49 | 36.61 | 515,308 | +0.30(+0.83%) |
Sep 20, 2019 | 36.01 | 37.17 | 35.80 | 36.31 | 614,500 | +0.27(+0.75%) |
Sep 19, 2019 | 36.56 | 37.04 | 35.97 | 36.04 | 440,659 | -0.46(-1.26%) |
Sep 18, 2019 | 36.72 | 37.25 | 36.24 | 36.50 | 403,499 | -0.08(-0.22%) |
Sep 17, 2019 | 37.64 | 38.06 | 36.24 | 36.58 | 439,871 | -1.13(-3.00%) |
Sep 16, 2019 | 37.50 | 38.31 | 36.80 | 37.71 | 617,480 | -0.03(-0.08%) |
Sep 13, 2019 | 38.27 | 38.48 | 36.67 | 37.74 | 927,300 | -0.41(-1.07%) |
Sep 12, 2019 | 38.37 | 38.90 | 36.67 | 38.15 | 763,279 | +0.25(+0.66%) |
Sep 11, 2019 | 35.68 | 38.19 | 35.51 | 37.90 | 761,749 | +2.32(+6.52%) |
Sep 10, 2019 | 33.45 | 36.19 | 33.32 | 35.58 | 688,915 | +2.08(+6.21%) |
Sep 09, 2019 | 34.62 | 34.69 | 33.17 | 33.50 | 690,304 | -0.81(-2.36%) |
Sep 06, 2019 | 35.26 | 35.37 | 34.20 | 34.31 | 547,800 | -0.96(-2.72%) |
Sep 05, 2019 | 35.83 | 36.39 | 34.98 | 35.27 | 577,166 | -0.52(-1.45%) |
Sep 04, 2019 | 37.00 | 37.00 | 34.55 | 35.79 | 798,580 | -0.41(-1.13%) |
Sep 03, 2019 | 38.02 | 38.27 | 35.63 | 36.20 | 695,238 | -1.75(-4.61%) |
Aug 30, 2019 | 37.52 | 38.18 | 37.05 | 37.95 | 298,800 | +0.42(+1.12%) |
Aug 29, 2019 | 38.00 | 38.32 | 37.19 | 37.53 | 617,319 | +0.01(+0.03%) |
Aug 28, 2019 | 37.83 | 38.33 | 37.23 | 37.52 | 481,527 | -0.70(-1.83%) |
Aug 27, 2019 | 39.64 | 40.41 | 37.80 | 38.22 | 362,199 | -1.42(-3.58%) |
Aug 26, 2019 | 40.38 | 40.43 | 39.02 | 39.64 | 335,976 | -0.11(-0.28%) |
Aug 23, 2019 | 41.62 | 42.05 | 39.50 | 39.75 | 447,800 | -2.09(-5.00%) |
Aug 22, 2019 | 43.35 | 43.35 | 41.17 | 41.84 | 462,998 | -1.62(-3.73%) |
Aug 21, 2019 | 43.61 | 43.75 | 42.94 | 43.46 | 332,664 | +0.47(+1.09%) |
Aug 20, 2019 | 43.41 | 43.67 | 42.32 | 42.99 | 229,880 | -0.61(-1.40%) |
Aug 19, 2019 | 43.25 | 44.00 | 42.58 | 43.60 | 446,326 | +1.20(+2.83%) |
Aug 16, 2019 | 42.76 | 43.41 | 42.13 | 42.40 | 1,009,400 | -0.10(-0.24%) |
Aug 15, 2019 | 43.17 | 43.18 | 41.80 | 42.50 | 673,567 | -0.50(-1.16%) |
Aug 14, 2019 | 42.12 | 44.14 | 41.83 | 43.00 | 631,957 | +0.12(+0.28%) |
Aug 13, 2019 | 42.47 | 43.54 | 42.18 | 42.88 | 506,763 | +0.07(+0.16%) |
Aug 12, 2019 | 42.85 | 43.15 | 41.68 | 42.81 | 472,743 | -0.21(-0.49%) |
Aug 09, 2019 | 42.45 | 43.85 | 42.08 | 43.02 | 450,300 | +0.28(+0.66%) |
Aug 08, 2019 | 41.07 | 42.90 | 40.30 | 42.74 | 510,081 | +1.71(+4.17%) |
Aug 07, 2019 | 39.88 | 41.16 | 39.39 | 41.03 | 538,403 | +0.37(+0.91%) |
Aug 06, 2019 | 39.94 | 40.74 | 38.62 | 40.66 | 757,949 | +1.39(+3.54%) |
Aug 05, 2019 | 41.12 | 41.17 | 39.03 | 39.27 | 1,013,972 | -2.79(-6.63%) |
Aug 02, 2019 | 42.10 | 43.95 | 41.76 | 42.06 | 740,800 | -0.68(-1.59%) |