Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.44 | 40.64 | 40.44 | 40.64 | 896 | -0.16(-0.40%) |
Oct 30, 2019 | 40.80 | 40.80 | 40.80 | 40.80 | 38 | +0.01(+0.02%) |
Oct 29, 2019 | 40.51 | 40.79 | 40.51 | 40.79 | 112 | -0.00(-0.01%) |
Oct 28, 2019 | 40.74 | 40.80 | 40.62 | 40.80 | 305 | +0.22(+0.53%) |
Oct 25, 2019 | 40.58 | 40.58 | 40.58 | 40.58 | 108 | -0.21(-0.51%) |
Oct 24, 2019 | 40.94 | 40.94 | 40.57 | 40.79 | 344 | +0.17(+0.43%) |
Oct 23, 2019 | 40.61 | 40.61 | 40.61 | 40.61 | 108 | +0.07(+0.18%) |
Oct 22, 2019 | 40.51 | 40.54 | 40.51 | 40.54 | 382 | +0.02(+0.06%) |
Oct 21, 2019 | 40.33 | 40.65 | 40.33 | 40.52 | 816 | -0.01(-0.03%) |
Oct 18, 2019 | 40.53 | 40.53 | 40.53 | 40.53 | 108 | -0.20(-0.49%) |
Oct 17, 2019 | 40.73 | 40.73 | 40.73 | 40.73 | 10 | -0.10(-0.24%) |
Oct 16, 2019 | 40.83 | 40.83 | 40.83 | 40.83 | 110 | +0.02(+0.06%) |
Oct 15, 2019 | 40.75 | 40.80 | 40.75 | 40.80 | 210 | +0.06(+0.14%) |
Oct 14, 2019 | 40.69 | 40.75 | 40.69 | 40.75 | 192 | -0.12(-0.30%) |
Oct 11, 2019 | 40.71 | 40.92 | 40.71 | 40.87 | 543 | +0.02(+0.04%) |
Oct 10, 2019 | 40.76 | 40.85 | 40.76 | 40.85 | 392 | +0.07(+0.17%) |
Oct 09, 2019 | 40.78 | 40.78 | 40.78 | 40.78 | 93 | +0.03(+0.07%) |
Oct 08, 2019 | 40.58 | 40.76 | 40.58 | 40.76 | 3,409 | -0.10(-0.24%) |
Oct 07, 2019 | 40.65 | 40.85 | 40.65 | 40.85 | 464 | +0.08(+0.19%) |
Oct 04, 2019 | 40.74 | 40.78 | 40.74 | 40.78 | 108 | +0.10(+0.24%) |
Oct 03, 2019 | 40.68 | 40.68 | 40.68 | 40.68 | 31 | +0.01(+0.03%) |
Oct 02, 2019 | 40.55 | 40.67 | 40.55 | 40.67 | 494 | -0.12(-0.30%) |
Oct 01, 2019 | 40.62 | 40.98 | 40.62 | 40.79 | 898 | -0.19(-0.46%) |
Sep 30, 2019 | 41.05 | 41.05 | 40.87 | 40.98 | 2,138 | -0.05(-0.11%) |
Sep 27, 2019 | 41.02 | 41.02 | 41.02 | 41.02 | 108 | -0.10(-0.25%) |
Sep 26, 2019 | 41.13 | 41.13 | 40.95 | 41.13 | 1,580 | +0.12(+0.30%) |
Sep 25, 2019 | 41.01 | 41.01 | 40.98 | 41.00 | 388 | -0.14(-0.35%) |
Sep 24, 2019 | 41.37 | 41.37 | 41.14 | 41.14 | 943 | -0.11(-0.28%) |
Sep 23, 2019 | 41.24 | 41.26 | 41.24 | 41.26 | 397 | -0.03(-0.08%) |
Sep 20, 2019 | 41.29 | 41.29 | 41.29 | 41.29 | 217 | +0.12(+0.29%) |
Sep 19, 2019 | 41.17 | 41.17 | 41.17 | 41.17 | 228 | +0.08(+0.20%) |
Sep 18, 2019 | 41.11 | 41.11 | 40.89 | 41.09 | 1,832 | -0.04(-0.10%) |
Sep 17, 2019 | 40.98 | 41.13 | 40.98 | 41.13 | 353 | +0.15(+0.36%) |
Sep 16, 2019 | 40.84 | 40.98 | 40.84 | 40.98 | 844 | -0.01(-0.02%) |
Sep 13, 2019 | 40.99 | 40.99 | 40.99 | 40.99 | 0 | -0.30(-0.72%) |
Sep 12, 2019 | 41.23 | 41.29 | 41.23 | 41.29 | 225 | -0.17(-0.42%) |
Sep 11, 2019 | 41.64 | 41.64 | 41.46 | 41.46 | 195 | +0.06(+0.14%) |
Sep 10, 2019 | 41.36 | 41.40 | 41.26 | 41.40 | 2,468 | -0.21(-0.50%) |
Sep 09, 2019 | 41.66 | 41.66 | 41.61 | 41.61 | 850 | -0.09(-0.22%) |
Sep 06, 2019 | 41.70 | 41.70 | 41.70 | 41.70 | 0 | +0.03(+0.08%) |
Sep 05, 2019 | 41.67 | 41.67 | 41.67 | 41.67 | 61 | -0.18(-0.43%) |
Sep 04, 2019 | 41.85 | 41.85 | 41.85 | 41.85 | 231 | +0.19(+0.46%) |
Sep 03, 2019 | 41.83 | 41.83 | 41.65 | 41.65 | 574 | +0.00(+0.01%) |
Aug 30, 2019 | 41.71 | 41.71 | 41.55 | 41.65 | 869 | +0.08(+0.20%) |
Aug 29, 2019 | 41.65 | 41.65 | 41.57 | 41.57 | 225 | +0.10(+0.24%) |
Aug 28, 2019 | 41.57 | 41.57 | 41.41 | 41.47 | 1,587 | +0.06(+0.16%) |
Aug 27, 2019 | 41.43 | 41.43 | 41.41 | 41.41 | 232 | +0.15(+0.37%) |
Aug 26, 2019 | 41.39 | 41.39 | 41.25 | 41.25 | 488 | -0.07(-0.17%) |
Aug 23, 2019 | 41.33 | 41.33 | 41.33 | 41.33 | 217 | +0.05(+0.13%) |
Aug 22, 2019 | 41.08 | 41.27 | 41.08 | 41.27 | 381 | -0.09(-0.21%) |
Aug 21, 2019 | 41.45 | 41.45 | 41.36 | 41.36 | 158 | -0.00(-0.01%) |
Aug 20, 2019 | 41.36 | 41.36 | 41.36 | 41.36 | 0 | +0.06(+0.14%) |
Aug 19, 2019 | 41.14 | 41.30 | 41.11 | 41.30 | 1,365 | +0.33(+0.81%) |
Aug 16, 2019 | 40.77 | 41.18 | 40.77 | 40.97 | 7,829 | +0.17(+0.42%) |
Aug 15, 2019 | 41.03 | 41.04 | 38.84 | 40.80 | 24,779 | -0.40(-0.97%) |
Aug 14, 2019 | 41.09 | 41.22 | 41.09 | 41.20 | 501 | -0.23(-0.54%) |
Aug 13, 2019 | 41.24 | 41.43 | 41.23 | 41.43 | 521 | +0.52(+1.26%) |
Aug 12, 2019 | 40.91 | 40.91 | 40.91 | 75 | +0.00(+0.00%) | |
Aug 09, 2019 | 40.88 | 40.91 | 40.88 | 40.91 | 217 | -0.09(-0.22%) |
Aug 08, 2019 | 41.01 | 41.01 | 41.00 | 41.00 | 266 | -0.02(-0.06%) |
Aug 07, 2019 | 41.05 | 41.05 | 41.02 | 41.02 | 397 | +0.00(+0.01%) |
Aug 06, 2019 | 40.87 | 41.02 | 40.87 | 41.02 | 1,974 | +0.11(+0.27%) |
Aug 05, 2019 | 40.92 | 40.92 | 40.91 | 40.91 | 137 | -0.02(-0.06%) |
Aug 02, 2019 | 40.85 | 41.06 | 40.85 | 40.93 | 869 | +0.12(+0.29%) |