Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.72 | 38.72 | 38.32 | 38.50 | 173,344 | -0.61(-1.57%) |
Oct 30, 2019 | 38.78 | 39.12 | 38.50 | 39.12 | 233,147 | +0.64(+1.67%) |
Oct 29, 2019 | 38.94 | 39.06 | 38.40 | 38.48 | 251,554 | -1.28(-3.21%) |
Oct 28, 2019 | 39.96 | 40.07 | 39.72 | 39.75 | 138,736 | +0.13(+0.33%) |
Oct 25, 2019 | 39.45 | 39.82 | 39.44 | 39.62 | 236,429 | +0.06(+0.14%) |
Oct 24, 2019 | 39.18 | 39.59 | 39.16 | 39.56 | 320,053 | +1.46(+3.84%) |
Oct 23, 2019 | 38.26 | 38.49 | 38.00 | 38.10 | 378,605 | +0.30(+0.80%) |
Oct 22, 2019 | 38.16 | 38.49 | 37.76 | 37.80 | 374,861 | -0.71(-1.84%) |
Oct 21, 2019 | 38.16 | 38.61 | 38.11 | 38.50 | 469,739 | +0.66(+1.75%) |
Oct 18, 2019 | 37.72 | 38.09 | 37.52 | 37.84 | 626,103 | -0.94(-2.41%) |
Oct 17, 2019 | 39.04 | 39.04 | 38.64 | 38.78 | 129,961 | +0.22(+0.56%) |
Oct 16, 2019 | 38.74 | 38.84 | 38.54 | 38.56 | 78,287 | +0.03(+0.07%) |
Oct 15, 2019 | 38.44 | 38.87 | 38.39 | 38.53 | 174,264 | -0.05(-0.12%) |
Oct 14, 2019 | 38.53 | 38.73 | 38.42 | 38.58 | 117,809 | -0.20(-0.51%) |
Oct 11, 2019 | 39.03 | 39.21 | 38.78 | 38.78 | 119,908 | +0.56(+1.46%) |
Oct 10, 2019 | 38.11 | 38.44 | 37.99 | 38.22 | 112,110 | +0.13(+0.35%) |
Oct 09, 2019 | 37.98 | 38.24 | 37.82 | 38.09 | 86,339 | +0.29(+0.78%) |
Oct 08, 2019 | 38.07 | 38.25 | 37.78 | 37.80 | 109,221 | -0.73(-1.89%) |
Oct 07, 2019 | 38.47 | 38.87 | 38.47 | 38.52 | 84,647 | -0.03(-0.07%) |
Oct 04, 2019 | 38.39 | 38.58 | 38.14 | 38.55 | 80,961 | +0.54(+1.42%) |
Oct 03, 2019 | 37.68 | 38.01 | 37.25 | 38.01 | 182,118 | +0.88(+2.37%) |
Oct 02, 2019 | 37.19 | 37.31 | 36.94 | 37.13 | 306,581 | -0.90(-2.36%) |
Oct 01, 2019 | 38.65 | 38.76 | 37.98 | 38.03 | 206,634 | -0.46(-1.20%) |
Sep 30, 2019 | 38.13 | 38.57 | 38.07 | 38.49 | 137,178 | +0.30(+0.79%) |
Sep 27, 2019 | 38.27 | 38.46 | 37.91 | 38.19 | 155,150 | +0.32(+0.85%) |
Sep 26, 2019 | 37.66 | 37.96 | 37.50 | 37.87 | 239,055 | -0.02(-0.05%) |
Sep 25, 2019 | 37.18 | 37.97 | 37.07 | 37.89 | 127,086 | -0.07(-0.17%) |
Sep 24, 2019 | 38.20 | 38.29 | 37.75 | 37.96 | 129,850 | -0.04(-0.10%) |
Sep 23, 2019 | 37.79 | 38.03 | 37.63 | 37.99 | 165,725 | -0.30(-0.79%) |
Sep 20, 2019 | 38.48 | 38.73 | 38.21 | 38.30 | 147,424 | -0.73(-1.86%) |
Sep 19, 2019 | 39.40 | 39.41 | 38.96 | 39.02 | 94,606 | -0.17(-0.43%) |
Sep 18, 2019 | 39.40 | 39.47 | 38.92 | 39.19 | 124,296 | -0.11(-0.29%) |
Sep 17, 2019 | 38.83 | 39.33 | 38.68 | 39.31 | 276,834 | +0.56(+1.44%) |
Sep 16, 2019 | 38.67 | 38.86 | 38.58 | 38.75 | 130,494 | -0.20(-0.50%) |
Sep 13, 2019 | 39.10 | 39.17 | 38.87 | 38.95 | 117,166 | -0.06(-0.14%) |
Sep 12, 2019 | 38.82 | 39.21 | 38.66 | 39.00 | 108,992 | -0.08(-0.21%) |
Sep 11, 2019 | 38.67 | 39.09 | 38.62 | 39.08 | 158,852 | +0.82(+2.14%) |
Sep 10, 2019 | 38.03 | 38.51 | 37.74 | 38.27 | 174,583 | -0.70(-1.79%) |
Sep 09, 2019 | 38.82 | 39.00 | 38.74 | 38.96 | 95,091 | +0.29(+0.74%) |
Sep 06, 2019 | 38.54 | 38.77 | 38.42 | 38.68 | 91,105 | +0.30(+0.77%) |
Sep 05, 2019 | 38.35 | 38.65 | 38.21 | 38.38 | 154,638 | +0.44(+1.15%) |
Sep 04, 2019 | 37.93 | 38.15 | 37.79 | 37.94 | 182,918 | +0.46(+1.24%) |
Sep 03, 2019 | 37.53 | 37.60 | 37.27 | 37.48 | 126,234 | -0.35(-0.93%) |
Aug 30, 2019 | 37.87 | 37.95 | 37.58 | 37.83 | 125,242 | +0.77(+2.08%) |
Aug 29, 2019 | 36.82 | 37.17 | 36.75 | 37.06 | 129,428 | +0.55(+1.50%) |
Aug 28, 2019 | 36.35 | 36.70 | 36.12 | 36.51 | 263,629 | -0.61(-1.65%) |
Aug 27, 2019 | 37.24 | 37.42 | 36.87 | 37.13 | 135,172 | -0.21(-0.57%) |
Aug 26, 2019 | 37.39 | 37.49 | 37.16 | 37.34 | 135,316 | +0.42(+1.13%) |
Aug 23, 2019 | 37.46 | 37.87 | 36.84 | 36.92 | 286,238 | -0.58(-1.54%) |
Aug 22, 2019 | 37.51 | 37.64 | 37.21 | 37.50 | 121,662 | +0.11(+0.30%) |
Aug 21, 2019 | 37.42 | 37.52 | 37.25 | 37.39 | 113,018 | +0.78(+2.13%) |
Aug 20, 2019 | 36.69 | 36.73 | 36.48 | 36.61 | 109,495 | +0.00(+0.00%) |
Aug 19, 2019 | 36.70 | 36.83 | 36.54 | 36.61 | 135,486 | +0.64(+1.78%) |
Aug 16, 2019 | 35.72 | 36.09 | 35.72 | 35.96 | 109,304 | +0.70(+1.97%) |
Aug 15, 2019 | 35.12 | 35.44 | 34.94 | 35.27 | 139,976 | -0.19(-0.52%) |
Aug 14, 2019 | 35.71 | 35.85 | 35.35 | 35.45 | 180,997 | -1.29(-3.51%) |
Aug 13, 2019 | 35.85 | 37.04 | 35.71 | 36.74 | 181,454 | +0.73(+2.04%) |
Aug 12, 2019 | 36.25 | 36.32 | 35.86 | 36.01 | 181,680 | -0.64(-1.75%) |
Aug 09, 2019 | 36.65 | 36.88 | 36.35 | 36.65 | 111,027 | -0.12(-0.33%) |
Aug 08, 2019 | 36.19 | 36.80 | 36.10 | 36.77 | 115,274 | +0.45(+1.25%) |
Aug 07, 2019 | 35.91 | 36.37 | 35.50 | 36.32 | 147,741 | +0.30(+0.83%) |
Aug 06, 2019 | 36.15 | 36.27 | 35.70 | 36.02 | 175,641 | +0.17(+0.47%) |
Aug 05, 2019 | 36.15 | 36.22 | 35.57 | 35.85 | 299,726 | -1.45(-3.88%) |
Aug 02, 2019 | 37.53 | 37.56 | 37.06 | 37.30 | 242,301 | -0.76(-2.00%) |