Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.72 | 42.14 | 40.72 | 41.39 | 857 | -0.41(-0.97%) |
Oct 30, 2019 | 41.80 | 41.80 | 41.80 | 41.80 | 667 | +0.00(+0.00%) |
Oct 29, 2019 | 41.80 | 41.80 | 41.80 | 41.80 | 415 | -0.03(-0.08%) |
Oct 28, 2019 | 40.63 | 41.83 | 40.63 | 41.83 | 630 | +1.09(+2.68%) |
Oct 25, 2019 | 40.29 | 40.74 | 39.11 | 40.74 | 3,000 | +1.04(+2.61%) |
Oct 24, 2019 | 40.25 | 40.25 | 39.70 | 39.70 | 324 | -0.12(-0.29%) |
Oct 23, 2019 | 39.82 | 39.82 | 39.82 | 39.82 | 169 | -0.73(-1.80%) |
Oct 22, 2019 | 40.55 | 40.55 | 40.55 | 40.55 | 886 | -2.06(-4.83%) |
Oct 21, 2019 | 42.61 | 42.61 | 41.92 | 42.61 | 702 | -0.07(-0.16%) |
Oct 18, 2019 | 41.16 | 42.68 | 41.16 | 42.68 | 500 | +1.68(+4.10%) |
Oct 17, 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 548 | -1.58(-3.71%) |
Oct 16, 2019 | 42.38 | 42.58 | 42.38 | 42.58 | 727 | +1.73(+4.24%) |
Oct 15, 2019 | 40.26 | 41.00 | 40.26 | 40.85 | 6,885 | -0.39(-0.95%) |
Oct 14, 2019 | 40.01 | 41.24 | 40.01 | 41.24 | 836 | +1.06(+2.64%) |
Oct 11, 2019 | 39.90 | 40.93 | 39.90 | 40.18 | 800 | +0.37(+0.94%) |
Oct 10, 2019 | 39.81 | 39.81 | 39.81 | 39.81 | 355 | +0.23(+0.58%) |
Oct 09, 2019 | 38.38 | 39.58 | 38.38 | 39.58 | 605 | +1.39(+3.64%) |
Oct 08, 2019 | 38.19 | 38.19 | 38.19 | 550 | +0.00(+0.00%) | |
Oct 07, 2019 | 38.19 | 38.19 | 38.19 | 38.19 | 539 | +0.00(+0.00%) |
Oct 04, 2019 | 36.99 | 38.19 | 36.99 | 38.19 | 500 | +0.16(+0.43%) |
Oct 03, 2019 | 38.03 | 38.03 | 38.03 | 38.03 | 410 | +0.59(+1.57%) |
Oct 02, 2019 | 37.69 | 37.69 | 37.44 | 37.44 | 1,013 | +0.17(+0.46%) |
Oct 01, 2019 | 37.40 | 37.40 | 36.69 | 37.27 | 1,209 | -0.57(-1.51%) |
Sep 30, 2019 | 37.84 | 37.84 | 37.84 | 37.84 | 727 | +0.53(+1.42%) |
Sep 27, 2019 | 37.31 | 37.31 | 37.31 | 37.31 | 1,600 | -0.53(-1.40%) |
Sep 26, 2019 | 37.79 | 37.84 | 37.79 | 37.84 | 856 | +0.06(+0.17%) |
Sep 25, 2019 | 37.78 | 37.78 | 37.78 | 37.78 | 457 | +0.98(+2.66%) |
Sep 24, 2019 | 36.51 | 36.80 | 36.51 | 36.80 | 672 | -1.22(-3.21%) |
Sep 23, 2019 | 38.02 | 38.02 | 37.82 | 38.02 | 3,043 | -0.98(-2.51%) |
Sep 20, 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 600 | -0.15(-0.38%) |
Sep 19, 2019 | 37.93 | 39.15 | 37.93 | 39.15 | 1,072 | -0.25(-0.63%) |
Sep 18, 2019 | 38.57 | 39.40 | 38.57 | 39.40 | 581 | +0.66(+1.70%) |
Sep 17, 2019 | 38.54 | 38.74 | 37.52 | 38.74 | 2,222 | -0.10(-0.25%) |
Sep 16, 2019 | 38.84 | 38.84 | 38.84 | 38.84 | 943 | -0.32(-0.82%) |
Sep 13, 2019 | 38.75 | 39.16 | 38.75 | 39.16 | 500 | +0.83(+2.17%) |
Sep 12, 2019 | 38.33 | 38.33 | 38.33 | 38.33 | 322 | +0.65(+1.73%) |
Sep 11, 2019 | 37.98 | 37.98 | 37.68 | 37.68 | 920 | +1.48(+4.09%) |
Sep 10, 2019 | 37.05 | 37.05 | 36.20 | 36.20 | 777 | -0.30(-0.82%) |
Sep 09, 2019 | 36.80 | 36.80 | 36.50 | 36.50 | 864 | +0.07(+0.19%) |
Sep 06, 2019 | 36.43 | 36.43 | 36.43 | 461 | +0.00(+0.00%) | |
Sep 05, 2019 | 36.43 | 36.93 | 36.43 | 36.43 | 719 | -0.97(-2.59%) |
Sep 04, 2019 | 37.40 | 37.40 | 37.40 | 37.40 | 671 | +1.76(+4.94%) |
Sep 03, 2019 | 35.26 | 35.84 | 35.26 | 35.64 | 1,229 | +0.52(+1.48%) |
Aug 30, 2019 | 35.12 | 36.41 | 35.12 | 35.12 | 1,200 | -0.76(-2.12%) |
Aug 29, 2019 | 35.12 | 35.88 | 35.12 | 35.88 | 1,484 | -0.34(-0.95%) |
Aug 28, 2019 | 35.69 | 36.23 | 35.69 | 36.23 | 1,829 | -0.38(-1.02%) |
Aug 27, 2019 | 36.10 | 36.60 | 36.10 | 36.60 | 623 | +0.81(+2.26%) |
Aug 26, 2019 | 35.00 | 36.21 | 34.86 | 35.79 | 2,055 | -0.19(-0.53%) |
Aug 23, 2019 | 35.98 | 35.98 | 35.48 | 35.98 | 600 | -0.04(-0.11%) |
Aug 22, 2019 | 35.62 | 36.02 | 35.62 | 36.02 | 586 | -0.48(-1.32%) |
Aug 21, 2019 | 36.70 | 36.70 | 36.05 | 36.50 | 2,367 | +1.46(+4.17%) |
Aug 20, 2019 | 35.04 | 35.04 | 35.04 | 35.04 | 386 | -0.99(-2.75%) |
Aug 19, 2019 | 36.03 | 36.03 | 35.29 | 36.03 | 2,306 | +1.02(+2.91%) |
Aug 16, 2019 | 35.01 | 35.01 | 35.01 | 35.01 | 900 | -0.20(-0.57%) |
Aug 15, 2019 | 35.00 | 35.21 | 35.00 | 35.21 | 674 | +0.20(+0.57%) |
Aug 14, 2019 | 35.01 | 35.01 | 35.01 | 35.01 | 678 | -0.16(-0.45%) |
Aug 13, 2019 | 35.17 | 35.17 | 35.12 | 35.17 | 1,588 | -2.23(-5.96%) |
Aug 12, 2019 | 37.40 | 37.40 | 37.40 | 37.40 | 368 | +2.05(+5.80%) |
Aug 09, 2019 | 34.85 | 35.35 | 34.85 | 35.35 | 1,200 | +1.29(+3.79%) |
Aug 08, 2019 | 34.06 | 34.06 | 34.06 | 34.06 | 499 | +0.86(+2.59%) |
Aug 07, 2019 | 32.82 | 34.01 | 32.82 | 33.20 | 1,341 | -0.15(-0.45%) |
Aug 06, 2019 | 33.35 | 33.35 | 33.35 | 33.35 | 475 | +0.04(+0.12%) |
Aug 05, 2019 | 33.31 | 33.31 | 33.31 | 33.31 | 432 | -3.01(-8.29%) |
Aug 02, 2019 | 36.32 | 36.32 | 36.32 | 214 | +0.00(+0.00%) |