Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.15 | 34.07 | 32.02 | 34.02 | 280,690 | +0.85(+2.56%) |
Oct 30, 2019 | 34.14 | 34.49 | 33.02 | 33.17 | 229,874 | -0.97(-2.84%) |
Oct 29, 2019 | 33.92 | 34.33 | 33.33 | 34.14 | 260,573 | +0.36(+1.07%) |
Oct 28, 2019 | 33.35 | 34.25 | 33.35 | 33.78 | 251,468 | +0.47(+1.41%) |
Oct 25, 2019 | 33.45 | 33.88 | 32.79 | 33.31 | 177,800 | -0.07(-0.21%) |
Oct 24, 2019 | 32.35 | 33.46 | 32.00 | 33.38 | 161,472 | +1.15(+3.57%) |
Oct 23, 2019 | 32.70 | 33.00 | 31.90 | 32.23 | 148,590 | -0.47(-1.44%) |
Oct 22, 2019 | 33.94 | 34.25 | 32.19 | 32.70 | 462,816 | -1.24(-3.65%) |
Oct 21, 2019 | 33.08 | 34.09 | 32.43 | 33.94 | 389,406 | +1.68(+5.21%) |
Oct 18, 2019 | 32.67 | 33.26 | 31.68 | 32.26 | 193,800 | -0.42(-1.29%) |
Oct 17, 2019 | 31.75 | 33.65 | 31.04 | 32.68 | 386,791 | +1.20(+3.81%) |
Oct 16, 2019 | 30.50 | 31.89 | 30.30 | 31.48 | 191,721 | +1.13(+3.72%) |
Oct 15, 2019 | 30.60 | 31.96 | 30.25 | 30.35 | 497,720 | -0.31(-1.01%) |
Oct 14, 2019 | 30.50 | 30.79 | 29.79 | 30.66 | 346,472 | +0.01(+0.03%) |
Oct 11, 2019 | 29.75 | 30.98 | 29.39 | 30.65 | 297,900 | +1.25(+4.25%) |
Oct 10, 2019 | 29.80 | 30.21 | 29.26 | 29.40 | 239,142 | -0.75(-2.49%) |
Oct 09, 2019 | 30.01 | 30.35 | 29.34 | 30.15 | 256,771 | +0.14(+0.47%) |
Oct 08, 2019 | 31.11 | 31.99 | 29.92 | 30.01 | 276,685 | -1.79(-5.63%) |
Oct 07, 2019 | 32.09 | 32.61 | 30.78 | 31.80 | 370,769 | -0.42(-1.30%) |
Oct 04, 2019 | 30.10 | 32.40 | 30.10 | 32.22 | 464,800 | +2.22(+7.40%) |
Oct 03, 2019 | 30.23 | 30.54 | 28.31 | 30.00 | 484,026 | -0.09(-0.30%) |
Oct 02, 2019 | 30.15 | 30.50 | 29.47 | 30.09 | 453,040 | +0.10(+0.33%) |
Oct 01, 2019 | 30.45 | 31.40 | 29.93 | 29.99 | 261,653 | +0.06(+0.20%) |
Sep 30, 2019 | 29.78 | 30.54 | 29.27 | 29.93 | 582,542 | +0.22(+0.74%) |
Sep 27, 2019 | 31.79 | 32.10 | 28.93 | 29.71 | 751,000 | -2.08(-6.54%) |
Sep 26, 2019 | 32.55 | 32.89 | 31.63 | 31.79 | 230,422 | -0.33(-1.03%) |
Sep 25, 2019 | 33.10 | 33.72 | 31.88 | 32.12 | 216,527 | -1.11(-3.34%) |
Sep 24, 2019 | 33.74 | 33.95 | 32.23 | 33.23 | 436,858 | -0.20(-0.60%) |
Sep 23, 2019 | 33.16 | 33.60 | 32.80 | 33.43 | 158,262 | +0.13(+0.39%) |
Sep 20, 2019 | 33.14 | 33.86 | 32.43 | 33.30 | 302,700 | +0.18(+0.54%) |
Sep 19, 2019 | 33.02 | 33.99 | 32.31 | 33.12 | 405,495 | +0.12(+0.36%) |
Sep 18, 2019 | 33.14 | 33.43 | 31.67 | 33.00 | 374,949 | -0.09(-0.27%) |
Sep 17, 2019 | 32.78 | 34.48 | 32.20 | 33.09 | 563,006 | +0.24(+0.73%) |
Sep 16, 2019 | 30.80 | 32.90 | 30.43 | 32.85 | 497,535 | +2.18(+7.11%) |
Sep 13, 2019 | 31.65 | 32.43 | 29.00 | 30.67 | 1,001,900 | -0.87(-2.76%) |
Sep 12, 2019 | 34.32 | 34.38 | 30.70 | 31.54 | 774,904 | -2.66(-7.78%) |
Sep 11, 2019 | 34.37 | 34.82 | 33.57 | 34.20 | 409,260 | -0.31(-0.90%) |
Sep 10, 2019 | 34.37 | 35.03 | 33.66 | 34.51 | 746,422 | -0.20(-0.58%) |
Sep 09, 2019 | 36.00 | 36.33 | 33.55 | 34.71 | 964,970 | -1.24(-3.45%) |
Sep 06, 2019 | 36.83 | 36.95 | 34.51 | 35.95 | 653,100 | -0.45(-1.24%) |
Sep 05, 2019 | 36.40 | 36.96 | 34.50 | 36.40 | 1,456,808 | -0.18(-0.49%) |
Sep 04, 2019 | 37.81 | 38.00 | 36.57 | 36.58 | 778,153 | -0.34(-0.92%) |
Sep 03, 2019 | 38.38 | 40.24 | 36.32 | 36.92 | 3,749,147 | -4.93(-11.78%) |
Aug 30, 2019 | 42.62 | 42.98 | 41.04 | 41.85 | 151,000 | -0.26(-0.62%) |
Aug 29, 2019 | 41.00 | 44.36 | 40.55 | 42.11 | 318,026 | +1.43(+3.52%) |
Aug 28, 2019 | 38.74 | 40.86 | 38.35 | 40.68 | 371,167 | +1.57(+4.01%) |
Aug 27, 2019 | 39.69 | 40.55 | 38.32 | 39.11 | 274,517 | -0.81(-2.03%) |
Aug 26, 2019 | 39.97 | 40.59 | 39.49 | 39.92 | 186,379 | +0.32(+0.81%) |
Aug 23, 2019 | 40.16 | 40.93 | 39.10 | 39.60 | 212,800 | -0.78(-1.93%) |
Aug 22, 2019 | 41.82 | 42.00 | 39.54 | 40.38 | 153,985 | -1.26(-3.03%) |
Aug 21, 2019 | 40.84 | 42.49 | 40.84 | 41.64 | 146,761 | +0.94(+2.31%) |
Aug 20, 2019 | 41.02 | 41.48 | 39.22 | 40.70 | 162,348 | -0.35(-0.85%) |
Aug 19, 2019 | 42.99 | 43.68 | 40.85 | 41.05 | 198,610 | -1.52(-3.57%) |
Aug 16, 2019 | 43.08 | 43.54 | 42.22 | 42.57 | 182,800 | -0.15(-0.35%) |
Aug 15, 2019 | 42.01 | 43.08 | 41.50 | 42.72 | 216,498 | +0.72(+1.71%) |
Aug 14, 2019 | 42.53 | 42.75 | 41.27 | 42.00 | 308,541 | -1.21(-2.80%) |
Aug 13, 2019 | 41.04 | 43.35 | 40.88 | 43.21 | 201,087 | +2.17(+5.29%) |
Aug 12, 2019 | 43.40 | 44.67 | 40.54 | 41.04 | 173,178 | -2.15(-4.98%) |
Aug 09, 2019 | 44.27 | 44.70 | 42.13 | 43.19 | 185,700 | -1.02(-2.31%) |
Aug 08, 2019 | 42.14 | 45.31 | 41.22 | 44.21 | 281,937 | +2.07(+4.91%) |
Aug 07, 2019 | 41.58 | 42.71 | 40.26 | 42.14 | 321,642 | -0.08(-0.19%) |
Aug 06, 2019 | 50.50 | 50.75 | 41.66 | 42.22 | 787,092 | -3.95(-8.56%) |
Aug 05, 2019 | 45.62 | 46.94 | 43.87 | 46.17 | 481,355 | -0.17(-0.37%) |
Aug 02, 2019 | 46.04 | 46.90 | 44.76 | 46.34 | 296,200 | -0.36(-0.77%) |
Aug 01, 2019 | 48.75 | 49.31 | 46.07 | 46.70 | 296,985 | -2.22(-4.54%) |
Jul 31, 2019 | 49.10 | 49.50 | 47.41 | 48.92 | 306,512 | -0.23(-0.47%) |
Jul 30, 2019 | 47.98 | 49.73 | 46.83 | 49.15 | 191,680 | +0.69(+1.42%) |
Jul 29, 2019 | 50.31 | 50.90 | 47.73 | 48.46 | 225,479 | -1.70(-3.39%) |
Jul 26, 2019 | 49.85 | 50.72 | 49.30 | 50.16 | 197,300 | +0.67(+1.35%) |
Jul 25, 2019 | 50.75 | 50.79 | 49.28 | 49.49 | 158,136 | -1.26(-2.48%) |
Jul 24, 2019 | 52.00 | 52.00 | 50.00 | 50.75 | 241,235 | -1.05(-2.03%) |
Jul 23, 2019 | 50.46 | 51.85 | 49.16 | 51.80 | 221,261 | +1.70(+3.39%) |
Jul 22, 2019 | 50.01 | 52.17 | 49.90 | 50.10 | 199,404 | -0.18(-0.36%) |
Jul 19, 2019 | 51.02 | 54.51 | 50.00 | 50.28 | 330,600 | -0.69(-1.35%) |
Jul 18, 2019 | 49.50 | 51.78 | 49.30 | 50.97 | 177,258 | +1.16(+2.33%) |
Jul 17, 2019 | 50.05 | 50.49 | 49.66 | 49.81 | 133,131 | -0.41(-0.82%) |
Jul 16, 2019 | 50.02 | 50.98 | 49.79 | 50.22 | 160,429 | -0.16(-0.32%) |
Jul 15, 2019 | 50.71 | 51.11 | 49.07 | 50.38 | 204,991 | -0.45(-0.89%) |
Jul 12, 2019 | 50.81 | 50.85 | 49.39 | 50.83 | 222,800 | +0.03(+0.06%) |
Jul 11, 2019 | 51.08 | 51.84 | 49.99 | 50.80 | 264,100 | -0.39(-0.76%) |
Jul 10, 2019 | 51.00 | 52.45 | 50.32 | 51.19 | 291,666 | +0.09(+0.18%) |
Jul 09, 2019 | 49.25 | 51.45 | 48.88 | 51.10 | 401,878 | +1.26(+2.53%) |
Jul 08, 2019 | 53.95 | 53.95 | 48.60 | 49.84 | 798,124 | -4.16(-7.70%) |
Jul 05, 2019 | 53.52 | 54.21 | 53.04 | 54.00 | 206,300 | +0.31(+0.58%) |
Jul 03, 2019 | 54.88 | 54.88 | 52.15 | 53.69 | 232,700 | -0.52(-0.96%) |
Jul 02, 2019 | 55.07 | 56.00 | 53.56 | 54.21 | 298,386 | -1.08(-1.95%) |
Jul 01, 2019 | 58.01 | 59.72 | 53.58 | 55.29 | 490,684 | -1.80(-3.15%) |
Jun 28, 2019 | 54.95 | 58.29 | 54.95 | 57.09 | 1,200,300 | +2.08(+3.78%) |
Jun 27, 2019 | 54.07 | 55.48 | 53.23 | 55.01 | 264,997 | +0.81(+1.49%) |
Jun 26, 2019 | 56.29 | 56.29 | 53.18 | 54.20 | 212,385 | -0.36(-0.66%) |
Jun 25, 2019 | 57.00 | 57.69 | 53.00 | 54.56 | 508,740 | -2.86(-4.98%) |
Jun 24, 2019 | 57.50 | 58.94 | 56.75 | 57.42 | 337,823 | -0.22(-0.38%) |
Jun 21, 2019 | 59.63 | 60.11 | 57.57 | 57.64 | 508,000 | -2.26(-3.77%) |
Jun 20, 2019 | 59.60 | 61.08 | 58.73 | 59.90 | 317,018 | +0.76(+1.29%) |
Jun 19, 2019 | 58.10 | 62.41 | 57.50 | 59.14 | 436,458 | +1.00(+1.72%) |
Jun 18, 2019 | 57.89 | 58.55 | 56.77 | 58.14 | 382,387 | +0.93(+1.63%) |
Jun 17, 2019 | 57.54 | 59.45 | 55.95 | 57.21 | 398,789 | -0.99(-1.70%) |
Jun 14, 2019 | 59.22 | 59.92 | 57.26 | 58.20 | 215,800 | -1.02(-1.72%) |
Jun 13, 2019 | 60.49 | 62.27 | 58.01 | 59.22 | 313,352 | -1.26(-2.08%) |
Jun 12, 2019 | 59.90 | 63.09 | 59.90 | 60.48 | 295,240 | +0.45(+0.75%) |
Jun 11, 2019 | 66.93 | 68.00 | 55.02 | 60.03 | 1,150,833 | -5.99(-9.07%) |
Jun 10, 2019 | 63.82 | 68.39 | 63.38 | 66.02 | 893,855 | +3.11(+4.94%) |
Jun 07, 2019 | 59.00 | 65.50 | 58.92 | 62.91 | 751,800 | +4.30(+7.34%) |
Jun 06, 2019 | 58.63 | 60.00 | 57.51 | 58.61 | 236,578 | -0.03(-0.05%) |
Jun 05, 2019 | 59.98 | 60.48 | 57.73 | 58.64 | 233,212 | -1.06(-1.78%) |
Jun 04, 2019 | 58.26 | 59.71 | 57.36 | 59.70 | 203,951 | +1.44(+2.47%) |
Jun 03, 2019 | 59.79 | 60.28 | 56.27 | 58.26 | 362,573 | -1.53(-2.56%) |
May 31, 2019 | 60.37 | 61.00 | 58.60 | 59.79 | 178,500 | -1.52(-2.48%) |
May 30, 2019 | 61.75 | 62.90 | 61.07 | 61.31 | 250,491 | +0.30(+0.49%) |
May 29, 2019 | 59.22 | 61.23 | 58.06 | 61.01 | 330,035 | +1.01(+1.68%) |
May 28, 2019 | 58.49 | 60.88 | 57.39 | 60.00 | 350,134 | +1.70(+2.92%) |
May 24, 2019 | 56.27 | 58.84 | 55.80 | 58.30 | 272,900 | +2.27(+4.05%) |
May 23, 2019 | 56.20 | 56.90 | 54.85 | 56.03 | 440,971 | -0.18(-0.32%) |
May 22, 2019 | 55.60 | 59.00 | 55.50 | 56.21 | 341,611 | -0.29(-0.51%) |
May 21, 2019 | 58.25 | 59.70 | 55.27 | 56.50 | 515,969 | -1.52(-2.62%) |
May 20, 2019 | 60.85 | 61.71 | 56.07 | 58.02 | 546,873 | -2.98(-4.89%) |
May 17, 2019 | 60.16 | 64.93 | 59.05 | 61.00 | 643,600 | -0.25(-0.41%) |
May 16, 2019 | 65.93 | 66.76 | 58.01 | 61.25 | 1,439,711 | -3.51(-5.42%) |
May 15, 2019 | 60.96 | 66.75 | 59.15 | 64.76 | 750,483 | +4.18(+6.90%) |
May 14, 2019 | 58.28 | 62.67 | 58.28 | 60.58 | 718,192 | +3.19(+5.56%) |
May 13, 2019 | 56.00 | 57.67 | 52.52 | 57.39 | 729,252 | -0.29(-0.50%) |
May 10, 2019 | 49.64 | 58.00 | 49.00 | 57.68 | 905,000 | +9.02(+18.54%) |
May 09, 2019 | 45.25 | 53.30 | 44.22 | 48.66 | 961,622 | +5.81(+13.56%) |
May 08, 2019 | 45.81 | 46.06 | 42.07 | 42.85 | 587,623 | -3.21(-6.97%) |
May 07, 2019 | 46.60 | 48.98 | 45.51 | 46.06 | 587,147 | -0.34(-0.73%) |
May 06, 2019 | 42.99 | 47.80 | 42.07 | 46.40 | 500,774 | +2.97(+6.84%) |
May 03, 2019 | 41.77 | 43.49 | 40.50 | 43.43 | 438,200 | +2.29(+5.57%) |
May 02, 2019 | 39.08 | 42.50 | 38.84 | 41.14 | 450,821 | +2.07(+5.30%) |
May 01, 2019 | 42.95 | 43.11 | 38.75 | 39.07 | 485,942 | -3.54(-8.31%) |
Apr 30, 2019 | 43.49 | 43.49 | 40.13 | 42.61 | 441,730 | -0.03(-0.07%) |
Apr 29, 2019 | 43.32 | 45.68 | 42.01 | 42.64 | 1,049,371 | +1.30(+3.14%) |
Apr 26, 2019 | 40.79 | 42.30 | 39.20 | 41.34 | 1,139,700 | +2.80(+7.27%) |
Apr 25, 2019 | 34.50 | 41.17 | 33.96 | 38.54 | 2,106,863 | +4.04(+11.71%) |
Apr 24, 2019 | 31.27 | 34.50 | 30.52 | 34.50 | 260,914 | +3.26(+10.44%) |
Apr 23, 2019 | 31.90 | 32.09 | 31.00 | 31.24 | 101,062 | -0.44(-1.39%) |
Apr 22, 2019 | 29.97 | 32.27 | 29.97 | 31.68 | 170,760 | +1.56(+5.18%) |
Apr 18, 2019 | 29.86 | 30.64 | 29.78 | 30.12 | 476,500 | +0.14(+0.47%) |
Apr 17, 2019 | 30.37 | 30.37 | 29.80 | 29.98 | 326,195 | -0.34(-1.12%) |
Apr 16, 2019 | 30.05 | 30.84 | 29.87 | 30.32 | 123,066 | +0.12(+0.40%) |
Apr 15, 2019 | 30.22 | 30.36 | 29.60 | 30.20 | 223,596 | -0.16(-0.53%) |
Apr 12, 2019 | 30.25 | 31.47 | 29.93 | 30.36 | 179,200 | +0.26(+0.86%) |
Apr 11, 2019 | 29.90 | 30.28 | 28.80 | 30.10 | 381,934 | +0.37(+1.24%) |
Apr 10, 2019 | 30.39 | 30.39 | 29.30 | 29.73 | 221,212 | -0.26(-0.87%) |
Apr 09, 2019 | 29.63 | 30.87 | 29.30 | 29.99 | 200,325 | +0.19(+0.64%) |
Apr 08, 2019 | 30.00 | 30.21 | 29.70 | 29.80 | 138,066 | -0.25(-0.83%) |
Apr 05, 2019 | 30.35 | 31.80 | 29.62 | 30.05 | 147,100 | -0.40(-1.33%) |
Apr 04, 2019 | 30.97 | 31.50 | 29.50 | 30.45 | 266,173 | +0.27(+0.91%) |
Apr 03, 2019 | 32.30 | 32.59 | 29.58 | 30.18 | 484,401 | -1.97(-6.13%) |
Apr 02, 2019 | 33.46 | 33.81 | 31.51 | 32.15 | 169,881 | -1.38(-4.12%) |
Apr 01, 2019 | 33.25 | 34.07 | 32.79 | 33.53 | 419,414 | +0.06(+0.18%) |
Mar 29, 2019 | 32.14 | 34.87 | 32.11 | 33.47 | 165,100 | +1.37(+4.27%) |
Mar 28, 2019 | 34.03 | 34.66 | 31.11 | 32.10 | 197,065 | -1.90(-5.59%) |
Mar 27, 2019 | 34.97 | 35.41 | 32.36 | 34.00 | 153,720 | -0.95(-2.72%) |
Mar 26, 2019 | 35.57 | 36.30 | 34.60 | 34.95 | 325,659 | +0.05(+0.14%) |
Mar 25, 2019 | 34.51 | 35.48 | 33.50 | 34.90 | 98,544 | +0.38(+1.10%) |
Mar 22, 2019 | 34.79 | 34.79 | 33.01 | 34.52 | 109,400 | +0.60(+1.77%) |
Mar 21, 2019 | 33.37 | 35.46 | 31.60 | 33.92 | 312,897 | +0.95(+2.88%) |
Mar 20, 2019 | 36.99 | 37.24 | 32.52 | 32.97 | 351,433 | -2.68(-7.52%) |
Mar 19, 2019 | 36.98 | 37.42 | 34.51 | 35.65 | 146,035 | -0.85(-2.33%) |
Mar 18, 2019 | 39.98 | 43.39 | 35.70 | 36.50 | 576,818 | -1.60(-4.20%) |
Mar 15, 2019 | 30.62 | 38.10 | 30.45 | 38.10 | 334,500 | +8.01(+26.62%) |
Mar 14, 2019 | 30.00 | 30.73 | 30.00 | 30.09 | 195,069 | +0.08(+0.27%) |
Mar 13, 2019 | 30.74 | 30.95 | 29.83 | 30.01 | 223,946 | +0.01(+0.03%) |
Mar 12, 2019 | 29.29 | 31.48 | 28.21 | 30.00 | 482,123 | -1.43(-4.55%) |
Mar 11, 2019 | 31.97 | 34.19 | 30.50 | 31.43 | 217,759 | -0.18(-0.57%) |
Mar 08, 2019 | 30.34 | 32.50 | 29.00 | 31.61 | 651,400 | +1.11(+3.64%) |