Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.77 | 38.77 | 38.41 | 38.54 | 97,964 | -0.24(-0.62%) |
Oct 30, 2019 | 38.62 | 38.81 | 38.46 | 38.78 | 111,661 | +0.18(+0.47%) |
Oct 29, 2019 | 38.58 | 38.73 | 38.58 | 38.60 | 104,464 | -0.13(-0.35%) |
Oct 28, 2019 | 38.42 | 38.73 | 38.42 | 38.73 | 140,123 | +0.40(+1.03%) |
Oct 25, 2019 | 38.03 | 38.42 | 38.03 | 38.34 | 176,034 | +0.13(+0.33%) |
Oct 24, 2019 | 38.02 | 38.21 | 38.02 | 38.21 | 86,189 | +0.38(+0.99%) |
Oct 23, 2019 | 37.67 | 37.90 | 37.65 | 37.84 | 94,962 | +0.01(+0.03%) |
Oct 22, 2019 | 38.01 | 38.09 | 37.79 | 37.83 | 124,541 | -0.13(-0.33%) |
Oct 21, 2019 | 37.90 | 37.99 | 37.84 | 37.95 | 63,632 | +0.27(+0.72%) |
Oct 18, 2019 | 37.78 | 37.85 | 37.55 | 37.68 | 108,608 | -0.15(-0.41%) |
Oct 17, 2019 | 37.91 | 38.01 | 37.79 | 37.84 | 75,995 | +0.17(+0.46%) |
Oct 16, 2019 | 37.78 | 37.81 | 37.66 | 37.66 | 92,993 | -0.20(-0.53%) |
Oct 15, 2019 | 37.54 | 37.92 | 37.52 | 37.87 | 85,605 | +0.47(+1.24%) |
Oct 14, 2019 | 37.35 | 37.45 | 37.32 | 37.40 | 68,205 | +0.02(+0.05%) |
Oct 11, 2019 | 37.31 | 37.67 | 37.31 | 37.38 | 73,546 | +0.54(+1.47%) |
Oct 10, 2019 | 36.59 | 36.98 | 36.57 | 36.84 | 64,385 | +0.29(+0.79%) |
Oct 09, 2019 | 36.40 | 36.72 | 36.40 | 36.56 | 165,985 | +0.32(+0.88%) |
Oct 08, 2019 | 36.71 | 36.71 | 36.24 | 36.24 | 81,612 | -0.73(-1.98%) |
Oct 07, 2019 | 37.03 | 37.20 | 36.97 | 36.97 | 50,235 | -0.10(-0.26%) |
Oct 04, 2019 | 36.78 | 37.11 | 36.77 | 37.07 | 109,126 | +0.45(+1.24%) |
Oct 03, 2019 | 36.23 | 36.61 | 36.04 | 36.61 | 55,196 | +0.39(+1.06%) |
Oct 02, 2019 | 36.54 | 36.66 | 36.07 | 36.23 | 134,959 | -0.60(-1.62%) |
Oct 01, 2019 | 37.33 | 37.47 | 36.83 | 36.83 | 82,759 | -0.44(-1.19%) |
Sep 30, 2019 | 37.14 | 37.37 | 37.14 | 37.27 | 56,200 | +0.19(+0.52%) |
Sep 27, 2019 | 37.37 | 37.43 | 36.85 | 37.08 | 95,952 | -0.32(-0.85%) |
Sep 26, 2019 | 37.53 | 37.53 | 37.29 | 37.39 | 139,562 | -0.06(-0.15%) |
Sep 25, 2019 | 37.20 | 37.49 | 37.02 | 37.45 | 66,336 | +0.13(+0.36%) |
Sep 24, 2019 | 37.76 | 37.82 | 37.24 | 37.32 | 61,034 | -0.36(-0.95%) |
Sep 23, 2019 | 37.56 | 37.71 | 37.54 | 37.67 | 94,905 | +0.02(+0.05%) |
Sep 20, 2019 | 37.83 | 37.93 | 37.57 | 37.65 | 54,563 | -0.15(-0.41%) |
Sep 19, 2019 | 37.78 | 37.98 | 37.77 | 37.81 | 67,875 | +0.12(+0.31%) |
Sep 18, 2019 | 37.72 | 37.75 | 37.38 | 37.69 | 79,481 | -0.11(-0.28%) |
Sep 17, 2019 | 37.56 | 37.80 | 37.52 | 37.80 | 75,878 | +0.19(+0.51%) |
Sep 16, 2019 | 37.52 | 37.70 | 37.47 | 37.61 | 79,324 | -0.14(-0.38%) |
Sep 13, 2019 | 37.83 | 37.91 | 37.70 | 37.75 | 73,027 | +0.00(+0.01%) |
Sep 12, 2019 | 37.69 | 37.85 | 37.63 | 37.75 | 64,242 | +0.20(+0.53%) |
Sep 11, 2019 | 37.22 | 37.55 | 37.22 | 37.55 | 72,710 | +0.40(+1.06%) |
Sep 10, 2019 | 36.90 | 37.15 | 36.78 | 37.15 | 54,203 | -0.05(-0.13%) |
Sep 09, 2019 | 37.36 | 37.37 | 37.08 | 37.20 | 67,863 | -0.11(-0.28%) |
Sep 06, 2019 | 37.34 | 37.38 | 37.23 | 37.31 | 56,015 | +0.05(+0.13%) |
Sep 05, 2019 | 37.10 | 37.37 | 37.10 | 37.26 | 68,287 | +0.56(+1.52%) |
Sep 04, 2019 | 36.57 | 36.72 | 36.57 | 36.70 | 132,735 | +0.45(+1.25%) |
Sep 03, 2019 | 36.26 | 36.41 | 36.15 | 36.25 | 115,261 | -0.23(-0.63%) |
Aug 30, 2019 | 36.60 | 36.70 | 36.35 | 36.48 | 104,147 | +0.11(+0.29%) |
Aug 29, 2019 | 36.25 | 36.46 | 36.22 | 36.37 | 85,047 | +0.44(+1.23%) |
Aug 28, 2019 | 35.75 | 35.98 | 35.65 | 35.93 | 100,595 | +0.12(+0.32%) |
Aug 27, 2019 | 36.10 | 36.22 | 35.80 | 35.81 | 99,132 | -0.19(-0.54%) |
Aug 26, 2019 | 35.96 | 36.03 | 35.84 | 36.01 | 91,113 | +0.32(+0.89%) |
Aug 23, 2019 | 36.24 | 36.61 | 35.66 | 35.69 | 104,770 | -0.81(-2.22%) |
Aug 22, 2019 | 36.71 | 36.72 | 36.33 | 36.50 | 76,710 | -0.24(-0.66%) |
Aug 21, 2019 | 36.73 | 36.85 | 36.63 | 36.74 | 98,529 | +0.35(+0.95%) |
Aug 20, 2019 | 36.62 | 36.63 | 36.35 | 36.39 | 290,532 | -0.22(-0.61%) |
Aug 19, 2019 | 36.62 | 36.70 | 36.52 | 36.61 | 149,033 | +0.43(+1.20%) |
Aug 16, 2019 | 35.80 | 36.27 | 35.80 | 36.18 | 75,725 | +0.59(+1.65%) |
Aug 15, 2019 | 35.65 | 35.71 | 35.43 | 35.59 | 89,516 | -0.11(-0.30%) |
Aug 14, 2019 | 36.08 | 36.13 | 35.61 | 35.70 | 117,648 | -0.99(-2.71%) |
Aug 13, 2019 | 36.10 | 36.83 | 36.06 | 36.69 | 118,322 | +0.52(+1.44%) |
Aug 12, 2019 | 36.43 | 36.44 | 36.12 | 36.17 | 65,360 | -0.52(-1.42%) |
Aug 09, 2019 | 36.85 | 36.85 | 36.50 | 36.69 | 70,227 | -0.42(-1.14%) |
Aug 08, 2019 | 36.65 | 37.11 | 36.65 | 37.11 | 92,772 | +0.66(+1.80%) |
Aug 07, 2019 | 35.93 | 36.48 | 35.77 | 36.46 | 83,393 | +0.17(+0.48%) |
Aug 06, 2019 | 36.06 | 36.29 | 35.90 | 36.29 | 1,544,857 | +0.52(+1.46%) |
Aug 05, 2019 | 36.22 | 36.34 | 35.57 | 35.76 | 180,829 | -1.14(-3.08%) |
Aug 02, 2019 | 37.20 | 37.20 | 36.72 | 36.90 | 80,807 | -0.47(-1.26%) |