Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.77 | 39.77 | 38.99 | 39.55 | 37,432 | -0.39(-0.98%) |
Oct 30, 2019 | 40.36 | 40.44 | 39.05 | 39.94 | 50,749 | -0.43(-1.06%) |
Oct 29, 2019 | 39.95 | 40.43 | 39.95 | 40.36 | 84,367 | +0.16(+0.39%) |
Oct 28, 2019 | 38.86 | 40.25 | 38.86 | 40.21 | 113,626 | +2.01(+5.26%) |
Oct 25, 2019 | 38.94 | 39.71 | 38.04 | 38.20 | 251,614 | -0.66(-1.71%) |
Oct 24, 2019 | 38.98 | 38.98 | 38.39 | 38.86 | 60,993 | +0.55(+1.42%) |
Oct 23, 2019 | 38.24 | 38.48 | 38.06 | 38.32 | 55,293 | +0.07(+0.18%) |
Oct 22, 2019 | 38.19 | 38.64 | 37.85 | 38.25 | 32,204 | +0.13(+0.33%) |
Oct 21, 2019 | 37.60 | 38.43 | 37.60 | 38.12 | 74,192 | +0.91(+2.44%) |
Oct 18, 2019 | 37.09 | 37.49 | 37.00 | 37.22 | 125,088 | -0.02(-0.05%) |
Oct 17, 2019 | 37.42 | 37.53 | 37.11 | 37.24 | 60,275 | -0.05(-0.13%) |
Oct 16, 2019 | 37.33 | 37.66 | 37.01 | 37.28 | 44,936 | -0.13(-0.34%) |
Oct 15, 2019 | 37.27 | 37.84 | 37.12 | 37.41 | 44,144 | +0.40(+1.08%) |
Oct 14, 2019 | 36.89 | 37.13 | 36.60 | 37.01 | 32,953 | +0.12(+0.32%) |
Oct 11, 2019 | 37.13 | 37.89 | 36.89 | 36.89 | 54,078 | +0.29(+0.80%) |
Oct 10, 2019 | 36.47 | 36.93 | 36.15 | 36.60 | 36,597 | +0.14(+0.37%) |
Oct 09, 2019 | 36.27 | 36.60 | 36.00 | 36.47 | 40,989 | +0.42(+1.16%) |
Oct 08, 2019 | 36.64 | 36.64 | 36.00 | 36.05 | 26,882 | -0.87(-2.35%) |
Oct 07, 2019 | 36.27 | 37.17 | 36.27 | 36.91 | 43,685 | +0.37(+1.01%) |
Oct 04, 2019 | 36.24 | 36.60 | 36.01 | 36.54 | 23,293 | +0.34(+0.94%) |
Oct 03, 2019 | 36.19 | 36.35 | 35.82 | 36.20 | 27,179 | -0.23(-0.64%) |
Oct 02, 2019 | 36.31 | 36.48 | 35.88 | 36.44 | 25,770 | -0.01(-0.03%) |
Oct 01, 2019 | 37.39 | 37.49 | 36.22 | 36.45 | 46,603 | -0.57(-1.53%) |
Sep 30, 2019 | 37.15 | 37.27 | 36.97 | 37.01 | 42,260 | -0.02(-0.05%) |
Sep 27, 2019 | 37.01 | 37.44 | 36.86 | 37.03 | 36,120 | +0.52(+1.41%) |
Sep 26, 2019 | 37.17 | 37.19 | 36.49 | 36.51 | 28,034 | -1.02(-2.73%) |
Sep 25, 2019 | 37.05 | 37.63 | 37.05 | 37.54 | 19,940 | +0.71(+1.93%) |
Sep 24, 2019 | 37.60 | 37.60 | 36.60 | 36.83 | 36,531 | -0.81(-2.15%) |
Sep 23, 2019 | 37.09 | 37.68 | 36.80 | 37.64 | 34,384 | +0.20(+0.55%) |
Sep 20, 2019 | 37.34 | 38.09 | 37.20 | 37.43 | 117,495 | +0.08(+0.21%) |
Sep 19, 2019 | 37.69 | 38.34 | 37.33 | 37.35 | 30,214 | -0.29(-0.78%) |
Sep 18, 2019 | 37.39 | 37.80 | 36.94 | 37.65 | 72,673 | +0.21(+0.57%) |
Sep 17, 2019 | 37.31 | 37.69 | 36.91 | 37.43 | 28,483 | -0.20(-0.54%) |
Sep 16, 2019 | 37.69 | 38.04 | 36.97 | 37.64 | 47,046 | -0.39(-1.02%) |
Sep 13, 2019 | 37.85 | 38.30 | 37.05 | 38.02 | 42,035 | +0.31(+0.83%) |
Sep 12, 2019 | 37.23 | 37.95 | 36.77 | 37.71 | 41,049 | +0.32(+0.86%) |
Sep 11, 2019 | 36.85 | 37.45 | 36.37 | 37.39 | 51,900 | +0.73(+1.99%) |
Sep 10, 2019 | 35.77 | 36.93 | 35.77 | 36.66 | 36,861 | +0.87(+2.42%) |
Sep 09, 2019 | 34.73 | 36.03 | 34.71 | 35.80 | 42,937 | +1.25(+3.60%) |
Sep 06, 2019 | 35.00 | 35.34 | 34.46 | 34.55 | 26,721 | -0.30(-0.87%) |
Sep 05, 2019 | 34.19 | 35.44 | 34.19 | 34.85 | 40,049 | +0.99(+2.93%) |
Sep 04, 2019 | 34.19 | 34.32 | 33.63 | 33.86 | 46,513 | -0.13(-0.37%) |
Sep 03, 2019 | 34.03 | 34.25 | 33.58 | 33.99 | 40,271 | -0.37(-1.08%) |
Aug 30, 2019 | 34.64 | 34.64 | 34.09 | 34.36 | 21,788 | -0.13(-0.37%) |
Aug 29, 2019 | 34.42 | 34.68 | 34.32 | 34.48 | 28,252 | +0.33(+0.97%) |
Aug 28, 2019 | 33.58 | 34.51 | 33.58 | 34.15 | 26,679 | +0.45(+1.33%) |
Aug 27, 2019 | 34.76 | 34.76 | 33.49 | 33.70 | 46,083 | -1.04(-3.00%) |
Aug 26, 2019 | 33.76 | 34.80 | 33.64 | 34.75 | 39,960 | +0.97(+2.88%) |
Aug 23, 2019 | 34.59 | 34.85 | 33.45 | 33.77 | 44,296 | -1.06(-3.04%) |
Aug 22, 2019 | 35.37 | 35.59 | 34.83 | 34.83 | 35,176 | -0.33(-0.94%) |
Aug 21, 2019 | 35.24 | 35.35 | 34.86 | 35.16 | 31,985 | -0.04(-0.11%) |
Aug 20, 2019 | 35.44 | 35.62 | 35.12 | 35.20 | 31,825 | -0.40(-1.12%) |
Aug 19, 2019 | 36.20 | 36.20 | 35.55 | 35.60 | 66,475 | -0.05(-0.14%) |
Aug 16, 2019 | 34.79 | 35.67 | 34.54 | 35.65 | 29,599 | +1.06(+3.07%) |
Aug 15, 2019 | 34.90 | 34.90 | 34.43 | 34.59 | 32,707 | -0.37(-1.06%) |
Aug 14, 2019 | 34.68 | 35.59 | 34.33 | 34.96 | 31,223 | -0.63(-1.78%) |
Aug 13, 2019 | 35.15 | 36.04 | 35.15 | 35.59 | 27,023 | +0.49(+1.39%) |
Aug 12, 2019 | 35.56 | 35.59 | 35.03 | 35.11 | 32,101 | -0.51(-1.42%) |
Aug 09, 2019 | 35.83 | 36.03 | 35.57 | 35.61 | 22,610 | -0.29(-0.81%) |
Aug 08, 2019 | 35.56 | 36.19 | 34.99 | 35.90 | 48,631 | +1.03(+2.96%) |
Aug 07, 2019 | 34.42 | 35.02 | 34.42 | 34.87 | 23,997 | -0.07(-0.19%) |
Aug 06, 2019 | 34.93 | 35.11 | 34.20 | 34.94 | 48,056 | +0.04(+0.11%) |
Aug 05, 2019 | 35.13 | 35.13 | 34.29 | 34.90 | 52,519 | -0.73(-2.05%) |
Aug 02, 2019 | 35.77 | 35.98 | 35.06 | 35.63 | 37,718 | -0.39(-1.08%) |