Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.91 | 40.91 | 40.45 | 40.78 | 36,402 | -0.28(-0.68%) |
Oct 30, 2019 | 41.14 | 41.17 | 40.79 | 41.05 | 14,028 | -0.06(-0.14%) |
Oct 29, 2019 | 40.84 | 41.28 | 40.84 | 41.11 | 13,019 | +0.15(+0.36%) |
Oct 28, 2019 | 40.83 | 41.06 | 40.83 | 40.96 | 30,958 | +0.27(+0.66%) |
Oct 25, 2019 | 40.26 | 40.76 | 40.26 | 40.69 | 9,068 | +0.10(+0.25%) |
Oct 24, 2019 | 40.69 | 40.76 | 40.42 | 40.59 | 10,463 | -0.03(-0.07%) |
Oct 23, 2019 | 40.28 | 40.62 | 40.28 | 40.62 | 19,126 | +0.25(+0.62%) |
Oct 22, 2019 | 40.53 | 40.69 | 40.37 | 40.37 | 15,232 | -0.21(-0.52%) |
Oct 21, 2019 | 40.41 | 40.64 | 40.41 | 40.58 | 7,070 | +0.43(+1.06%) |
Oct 18, 2019 | 39.85 | 40.23 | 39.85 | 40.16 | 6,585 | +0.22(+0.54%) |
Oct 17, 2019 | 39.91 | 40.00 | 39.85 | 39.94 | 10,780 | +0.00(+0.01%) |
Oct 16, 2019 | 40.03 | 40.09 | 39.84 | 39.93 | 19,467 | -0.13(-0.32%) |
Oct 15, 2019 | 39.71 | 40.28 | 39.71 | 40.06 | 14,590 | +0.39(+0.98%) |
Oct 14, 2019 | 39.44 | 39.68 | 39.44 | 39.67 | 47,124 | +0.06(+0.16%) |
Oct 11, 2019 | 39.65 | 40.03 | 39.61 | 39.61 | 28,608 | +0.57(+1.47%) |
Oct 10, 2019 | 38.71 | 39.31 | 38.71 | 39.03 | 18,194 | +0.43(+1.10%) |
Oct 09, 2019 | 38.52 | 38.76 | 38.44 | 38.61 | 14,719 | +0.32(+0.82%) |
Oct 08, 2019 | 38.74 | 38.74 | 38.28 | 38.29 | 21,942 | -0.83(-2.13%) |
Oct 07, 2019 | 39.16 | 39.39 | 39.10 | 39.13 | 19,829 | -0.16(-0.40%) |
Oct 04, 2019 | 38.64 | 39.29 | 38.64 | 39.28 | 11,119 | +0.69(+1.80%) |
Oct 03, 2019 | 38.33 | 38.59 | 37.92 | 38.59 | 22,468 | +0.15(+0.39%) |
Oct 02, 2019 | 39.03 | 39.03 | 38.34 | 38.44 | 96,231 | -0.91(-2.31%) |
Oct 01, 2019 | 40.50 | 40.50 | 39.33 | 39.35 | 177,294 | -1.08(-2.68%) |
Sep 30, 2019 | 40.54 | 40.54 | 40.37 | 40.43 | 20,182 | +0.03(+0.07%) |
Sep 27, 2019 | 40.67 | 40.78 | 40.29 | 40.41 | 12,630 | -0.01(-0.02%) |
Sep 26, 2019 | 40.53 | 40.54 | 40.35 | 40.41 | 8,247 | -0.16(-0.39%) |
Sep 25, 2019 | 40.37 | 40.65 | 40.32 | 40.57 | 15,856 | +0.23(+0.57%) |
Sep 24, 2019 | 40.72 | 40.72 | 40.16 | 40.34 | 22,035 | -0.30(-0.73%) |
Sep 23, 2019 | 40.34 | 40.75 | 40.34 | 40.64 | 31,392 | +0.00(+0.00%) |
Sep 20, 2019 | 40.91 | 41.00 | 40.61 | 40.64 | 30,378 | -0.19(-0.46%) |
Sep 19, 2019 | 41.01 | 41.23 | 40.82 | 40.82 | 7,676 | -0.18(-0.45%) |
Sep 18, 2019 | 40.70 | 41.08 | 40.63 | 41.01 | 16,250 | +0.16(+0.38%) |
Sep 17, 2019 | 40.62 | 40.85 | 40.56 | 40.85 | 13,999 | +0.05(+0.11%) |
Sep 16, 2019 | 40.58 | 40.80 | 40.58 | 40.80 | 35,442 | -0.05(-0.11%) |
Sep 13, 2019 | 40.86 | 41.05 | 40.78 | 40.85 | 42,203 | +0.20(+0.50%) |
Sep 12, 2019 | 40.30 | 40.76 | 40.21 | 40.65 | 18,631 | +0.19(+0.48%) |
Sep 11, 2019 | 40.16 | 40.45 | 39.98 | 40.45 | 13,379 | +0.32(+0.80%) |
Sep 10, 2019 | 40.01 | 40.17 | 39.86 | 40.13 | 23,442 | +0.14(+0.35%) |
Sep 09, 2019 | 39.66 | 40.10 | 39.62 | 39.99 | 55,672 | +0.56(+1.43%) |
Sep 06, 2019 | 39.34 | 39.58 | 39.34 | 39.43 | 14,755 | +0.09(+0.23%) |
Sep 05, 2019 | 39.13 | 39.65 | 39.13 | 39.34 | 17,724 | +0.78(+2.03%) |
Sep 04, 2019 | 38.50 | 38.58 | 38.37 | 38.56 | 28,882 | +0.41(+1.09%) |
Sep 03, 2019 | 38.27 | 38.31 | 37.94 | 38.14 | 113,589 | -0.40(-1.03%) |
Aug 30, 2019 | 38.68 | 38.72 | 38.46 | 38.54 | 146,248 | +0.11(+0.29%) |
Aug 29, 2019 | 38.24 | 38.55 | 38.21 | 38.43 | 19,480 | +0.53(+1.41%) |
Aug 28, 2019 | 37.45 | 37.98 | 37.45 | 37.89 | 28,497 | +0.22(+0.59%) |
Aug 27, 2019 | 38.04 | 38.16 | 37.47 | 37.67 | 29,732 | -0.21(-0.56%) |
Aug 26, 2019 | 37.77 | 37.88 | 37.61 | 37.88 | 28,033 | +0.39(+1.03%) |
Aug 23, 2019 | 38.31 | 38.61 | 37.38 | 37.50 | 30,811 | -1.04(-2.70%) |
Aug 22, 2019 | 38.53 | 38.72 | 38.46 | 38.54 | 59,437 | +0.15(+0.40%) |
Aug 21, 2019 | 38.28 | 38.44 | 38.27 | 38.38 | 27,391 | +0.22(+0.57%) |
Aug 20, 2019 | 38.43 | 38.51 | 38.16 | 38.17 | 20,599 | -0.47(-1.22%) |
Aug 19, 2019 | 38.78 | 38.80 | 38.62 | 38.64 | 13,953 | +0.38(+0.99%) |
Aug 16, 2019 | 37.74 | 38.33 | 37.74 | 38.26 | 24,953 | +0.71(+1.89%) |
Aug 15, 2019 | 37.65 | 37.78 | 37.33 | 37.55 | 21,200 | +0.05(+0.12%) |
Aug 14, 2019 | 37.98 | 38.21 | 37.43 | 37.50 | 70,888 | -1.37(-3.53%) |
Aug 13, 2019 | 38.23 | 39.17 | 38.23 | 38.88 | 92,887 | +0.53(+1.38%) |
Aug 12, 2019 | 38.74 | 38.80 | 38.28 | 38.35 | 102,607 | -0.78(-1.99%) |
Aug 09, 2019 | 39.23 | 39.33 | 38.83 | 39.13 | 16,382 | -0.18(-0.45%) |
Aug 08, 2019 | 38.91 | 39.38 | 38.90 | 39.30 | 24,778 | +0.69(+1.79%) |
Aug 07, 2019 | 38.36 | 38.70 | 37.89 | 38.61 | 75,732 | -0.36(-0.92%) |
Aug 06, 2019 | 38.67 | 38.98 | 38.40 | 38.97 | 21,181 | +0.56(+1.46%) |
Aug 05, 2019 | 39.01 | 39.01 | 38.21 | 38.41 | 42,113 | -1.28(-3.23%) |
Aug 02, 2019 | 39.79 | 39.94 | 39.38 | 39.69 | 55,439 | -0.21(-0.53%) |