Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.66 | 37.76 | 36.99 | 37.33 | 273,949 | -0.52(-1.38%) |
Oct 30, 2019 | 37.68 | 38.06 | 37.14 | 37.85 | 219,017 | +0.07(+0.18%) |
Oct 29, 2019 | 38.39 | 38.67 | 37.71 | 37.79 | 411,769 | -0.58(-1.52%) |
Oct 28, 2019 | 37.98 | 38.51 | 37.98 | 38.37 | 231,081 | +0.53(+1.40%) |
Oct 25, 2019 | 38.10 | 38.15 | 37.61 | 37.84 | 119,718 | -0.35(-0.92%) |
Oct 24, 2019 | 38.75 | 38.75 | 38.17 | 38.19 | 77,423 | -0.48(-1.24%) |
Oct 23, 2019 | 38.62 | 38.71 | 38.13 | 38.67 | 61,260 | -0.02(-0.04%) |
Oct 22, 2019 | 38.93 | 39.03 | 38.56 | 38.69 | 98,406 | -0.39(-1.01%) |
Oct 21, 2019 | 38.89 | 39.22 | 38.74 | 39.08 | 107,477 | +0.62(+1.60%) |
Oct 18, 2019 | 38.28 | 38.78 | 38.25 | 38.46 | 97,198 | -0.03(-0.09%) |
Oct 17, 2019 | 38.37 | 38.77 | 38.31 | 38.50 | 132,988 | +0.27(+0.72%) |
Oct 16, 2019 | 37.97 | 38.43 | 37.86 | 38.22 | 103,718 | +0.14(+0.36%) |
Oct 15, 2019 | 38.41 | 38.63 | 38.08 | 38.09 | 138,829 | -0.28(-0.74%) |
Oct 14, 2019 | 37.85 | 38.63 | 37.85 | 38.37 | 148,578 | +0.23(+0.61%) |
Oct 11, 2019 | 38.49 | 38.86 | 38.13 | 38.14 | 173,626 | +0.11(+0.29%) |
Oct 10, 2019 | 38.27 | 38.45 | 38.00 | 38.03 | 122,202 | -0.11(-0.29%) |
Oct 09, 2019 | 38.50 | 38.50 | 38.07 | 38.14 | 184,642 | -0.03(-0.07%) |
Oct 08, 2019 | 38.47 | 38.47 | 37.92 | 38.16 | 261,246 | -0.66(-1.70%) |
Oct 07, 2019 | 38.96 | 39.12 | 38.54 | 38.82 | 220,332 | -0.29(-0.74%) |
Oct 04, 2019 | 38.16 | 39.14 | 38.16 | 39.11 | 150,872 | +0.91(+2.38%) |
Oct 03, 2019 | 38.14 | 38.58 | 37.90 | 38.21 | 121,277 | -0.09(-0.25%) |
Oct 02, 2019 | 39.05 | 39.05 | 38.15 | 38.30 | 193,896 | -1.01(-2.57%) |
Oct 01, 2019 | 39.95 | 40.16 | 39.19 | 39.31 | 192,198 | -0.39(-0.99%) |
Sep 30, 2019 | 39.95 | 40.16 | 39.64 | 39.71 | 315,845 | -0.09(-0.24%) |
Sep 27, 2019 | 39.92 | 40.00 | 39.54 | 39.80 | 176,426 | +0.04(+0.11%) |
Sep 26, 2019 | 40.49 | 40.49 | 39.61 | 39.76 | 111,839 | -0.78(-1.92%) |
Sep 25, 2019 | 39.77 | 40.55 | 39.66 | 40.54 | 206,215 | +0.95(+2.40%) |
Sep 24, 2019 | 39.57 | 40.02 | 39.42 | 39.59 | 194,447 | +0.06(+0.15%) |
Sep 23, 2019 | 39.46 | 39.83 | 39.18 | 39.53 | 153,908 | +0.08(+0.20%) |
Sep 20, 2019 | 39.23 | 39.52 | 38.74 | 39.45 | 510,960 | +0.23(+0.59%) |
Sep 19, 2019 | 39.46 | 39.90 | 39.17 | 39.22 | 322,746 | -0.12(-0.31%) |
Sep 18, 2019 | 39.58 | 39.74 | 39.23 | 39.34 | 246,903 | -0.22(-0.56%) |
Sep 17, 2019 | 39.92 | 40.12 | 39.50 | 39.56 | 436,200 | -0.41(-1.03%) |
Sep 16, 2019 | 40.38 | 40.63 | 39.68 | 39.97 | 215,402 | -0.76(-1.87%) |
Sep 13, 2019 | 40.88 | 41.27 | 40.69 | 40.73 | 181,677 | +0.12(+0.29%) |
Sep 12, 2019 | 40.05 | 40.96 | 39.82 | 40.62 | 347,894 | +0.59(+1.47%) |
Sep 11, 2019 | 39.36 | 40.19 | 39.36 | 40.03 | 245,259 | +0.65(+1.64%) |
Sep 10, 2019 | 39.17 | 39.50 | 38.52 | 39.38 | 263,444 | +0.44(+1.14%) |
Sep 09, 2019 | 38.82 | 39.28 | 38.69 | 38.94 | 291,458 | +0.46(+1.20%) |
Sep 06, 2019 | 38.16 | 38.75 | 37.92 | 38.48 | 153,196 | +0.32(+0.85%) |
Sep 05, 2019 | 37.95 | 38.18 | 37.45 | 38.15 | 298,248 | +0.74(+1.98%) |
Sep 04, 2019 | 37.36 | 37.52 | 36.89 | 37.41 | 185,756 | +0.38(+1.04%) |
Sep 03, 2019 | 37.14 | 37.38 | 36.75 | 37.03 | 309,761 | -0.34(-0.91%) |
Aug 30, 2019 | 37.34 | 37.63 | 36.97 | 37.37 | 91,565 | +0.20(+0.53%) |
Aug 29, 2019 | 37.19 | 37.35 | 37.04 | 37.17 | 136,004 | +0.39(+1.07%) |
Aug 28, 2019 | 36.52 | 37.32 | 36.52 | 36.78 | 202,284 | +0.21(+0.58%) |
Aug 27, 2019 | 36.65 | 36.88 | 36.40 | 36.57 | 202,139 | +0.20(+0.54%) |
Aug 26, 2019 | 36.38 | 36.56 | 36.03 | 36.37 | 164,555 | +0.33(+0.92%) |
Aug 23, 2019 | 37.11 | 37.30 | 35.76 | 36.04 | 161,296 | -1.25(-3.36%) |
Aug 22, 2019 | 37.37 | 37.49 | 36.85 | 37.29 | 79,515 | +0.19(+0.51%) |
Aug 21, 2019 | 37.21 | 37.23 | 36.74 | 37.11 | 99,299 | +0.26(+0.72%) |
Aug 20, 2019 | 37.51 | 37.51 | 36.79 | 36.84 | 151,361 | -0.69(-1.84%) |
Aug 19, 2019 | 37.67 | 37.79 | 37.40 | 37.53 | 97,693 | +0.32(+0.85%) |
Aug 16, 2019 | 36.75 | 37.28 | 36.63 | 37.22 | 276,810 | +0.61(+1.68%) |
Aug 15, 2019 | 36.48 | 36.75 | 36.24 | 36.60 | 145,377 | +0.20(+0.56%) |
Aug 14, 2019 | 36.73 | 37.15 | 36.37 | 36.40 | 201,038 | -1.04(-2.78%) |
Aug 13, 2019 | 37.08 | 37.86 | 37.08 | 37.44 | 100,768 | -0.02(-0.05%) |
Aug 12, 2019 | 37.21 | 37.68 | 37.11 | 37.46 | 85,752 | +0.03(+0.07%) |
Aug 09, 2019 | 37.57 | 37.80 | 37.08 | 37.43 | 139,579 | -0.11(-0.29%) |
Aug 08, 2019 | 37.57 | 37.86 | 37.53 | 37.54 | 191,295 | +0.21(+0.57%) |
Aug 07, 2019 | 36.89 | 37.45 | 36.31 | 37.33 | 154,686 | -0.07(-0.18%) |
Aug 06, 2019 | 35.60 | 37.75 | 35.60 | 37.40 | 384,986 | +2.04(+5.76%) |
Aug 05, 2019 | 35.82 | 36.04 | 34.81 | 35.36 | 222,089 | -1.00(-2.74%) |
Aug 02, 2019 | 36.13 | 36.41 | 35.67 | 36.36 | 106,357 | -0.04(-0.12%) |