Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.68 | 38.68 | 38.64 | 38.65 | 6,415 | -0.13(-0.33%) |
Oct 30, 2019 | 38.83 | 38.83 | 38.70 | 38.78 | 8,612 | -0.02(-0.06%) |
Oct 29, 2019 | 38.84 | 38.86 | 38.80 | 38.80 | 3,084 | -0.05(-0.14%) |
Oct 28, 2019 | 38.85 | 38.88 | 38.83 | 38.85 | 2,951 | +0.02(+0.04%) |
Oct 25, 2019 | 38.86 | 38.86 | 38.81 | 38.83 | 7,758 | +0.03(+0.07%) |
Oct 24, 2019 | 38.83 | 38.83 | 38.74 | 38.81 | 9,831 | +0.05(+0.13%) |
Oct 23, 2019 | 38.77 | 38.77 | 38.72 | 38.76 | 7,311 | +0.03(+0.08%) |
Oct 22, 2019 | 38.74 | 38.74 | 38.72 | 38.72 | 3,128 | -0.00(-0.00%) |
Oct 21, 2019 | 38.75 | 38.75 | 38.72 | 38.73 | 6,689 | -0.00(-0.01%) |
Oct 18, 2019 | 38.72 | 38.76 | 38.68 | 38.73 | 3,561 | -0.00(-0.01%) |
Oct 17, 2019 | 38.77 | 38.78 | 38.71 | 38.73 | 8,752 | +0.03(+0.08%) |
Oct 16, 2019 | 38.70 | 38.72 | 38.65 | 38.70 | 18,292 | +0.05(+0.12%) |
Oct 15, 2019 | 38.67 | 38.67 | 38.65 | 38.65 | 942 | +0.05(+0.12%) |
Oct 14, 2019 | 38.64 | 38.65 | 38.57 | 38.61 | 12,278 | -0.03(-0.09%) |
Oct 11, 2019 | 38.60 | 38.66 | 38.59 | 38.64 | 6,486 | +0.16(+0.42%) |
Oct 10, 2019 | 38.43 | 38.53 | 38.43 | 38.48 | 3,750 | +0.03(+0.09%) |
Oct 09, 2019 | 38.47 | 38.48 | 38.39 | 38.45 | 17,233 | +0.12(+0.32%) |
Oct 08, 2019 | 38.36 | 38.43 | 38.32 | 38.32 | 17,147 | -0.13(-0.33%) |
Oct 07, 2019 | 38.50 | 38.50 | 38.43 | 38.45 | 15,133 | -0.06(-0.14%) |
Oct 04, 2019 | 38.42 | 38.51 | 38.42 | 38.51 | 32,558 | +0.12(+0.31%) |
Oct 03, 2019 | 38.43 | 38.43 | 38.24 | 38.39 | 25,033 | -0.03(-0.07%) |
Oct 02, 2019 | 38.50 | 38.51 | 38.35 | 38.41 | 17,144 | -0.17(-0.45%) |
Oct 01, 2019 | 38.57 | 38.59 | 38.55 | 38.59 | 6,600 | -0.07(-0.19%) |
Sep 30, 2019 | 38.62 | 38.68 | 38.62 | 38.66 | 14,055 | +0.04(+0.11%) |
Sep 27, 2019 | 38.70 | 38.70 | 38.61 | 38.61 | 19,785 | -0.06(-0.16%) |
Sep 26, 2019 | 38.68 | 38.72 | 38.59 | 38.68 | 9,959 | -0.05(-0.12%) |
Sep 25, 2019 | 38.72 | 38.73 | 38.68 | 38.72 | 4,093 | -0.02(-0.05%) |
Sep 24, 2019 | 38.79 | 38.79 | 38.73 | 38.74 | 8,721 | -0.05(-0.12%) |
Sep 23, 2019 | 38.79 | 38.83 | 38.79 | 38.79 | 3,237 | -0.00(-0.01%) |
Sep 20, 2019 | 38.81 | 38.81 | 38.77 | 38.79 | 4,850 | +0.06(+0.15%) |
Sep 19, 2019 | 38.78 | 38.78 | 38.73 | 38.73 | 1,744 | -0.03(-0.07%) |
Sep 18, 2019 | 38.77 | 38.79 | 38.67 | 38.76 | 8,805 | +0.00(+0.01%) |
Sep 17, 2019 | 38.72 | 38.78 | 38.70 | 38.76 | 5,305 | +0.05(+0.12%) |
Sep 16, 2019 | 38.68 | 38.73 | 38.61 | 38.71 | 6,868 | +0.13(+0.34%) |
Sep 13, 2019 | 38.59 | 38.62 | 38.56 | 38.58 | 1,659 | -0.07(-0.19%) |
Sep 12, 2019 | 38.67 | 38.71 | 38.62 | 38.65 | 1,419 | +0.01(+0.02%) |
Sep 11, 2019 | 38.69 | 38.69 | 38.64 | 38.64 | 28,499 | -0.02(-0.05%) |
Sep 10, 2019 | 38.68 | 38.68 | 38.66 | 38.66 | 1,281 | +0.02(+0.06%) |
Sep 09, 2019 | 38.64 | 38.64 | 38.56 | 38.64 | 10,815 | +0.06(+0.15%) |
Sep 06, 2019 | 38.50 | 38.63 | 38.50 | 38.58 | 1,531 | +0.07(+0.18%) |
Sep 05, 2019 | 38.44 | 38.56 | 38.44 | 38.51 | 35,457 | +0.06(+0.17%) |
Sep 04, 2019 | 38.46 | 38.46 | 38.42 | 38.45 | 15,888 | +0.08(+0.22%) |
Sep 03, 2019 | 38.44 | 38.44 | 38.31 | 38.36 | 20,021 | -0.05(-0.12%) |
Aug 30, 2019 | 38.48 | 38.48 | 38.36 | 38.41 | 2,948 | -0.04(-0.10%) |
Aug 29, 2019 | 38.45 | 38.54 | 38.45 | 38.45 | 1,721 | +0.04(+0.11%) |
Aug 28, 2019 | 38.38 | 38.44 | 38.38 | 38.41 | 4,883 | +0.08(+0.22%) |
Aug 27, 2019 | 38.45 | 38.45 | 38.27 | 38.32 | 3,522 | -0.01(-0.03%) |
Aug 26, 2019 | 38.22 | 38.34 | 38.22 | 38.33 | 12,674 | +0.20(+0.54%) |
Aug 23, 2019 | 38.40 | 38.40 | 38.13 | 38.13 | 7,435 | -0.16(-0.41%) |
Aug 22, 2019 | 38.34 | 38.34 | 38.29 | 38.29 | 2,855 | +0.03(+0.09%) |
Aug 21, 2019 | 38.22 | 38.25 | 38.22 | 38.25 | 5,737 | +0.15(+0.39%) |
Aug 20, 2019 | 38.14 | 38.14 | 38.11 | 38.11 | 1,749 | -0.02(-0.06%) |
Aug 19, 2019 | 38.15 | 38.17 | 38.10 | 38.13 | 316,016 | +0.15(+0.39%) |
Aug 16, 2019 | 37.96 | 37.99 | 37.92 | 37.98 | 1,410 | +0.13(+0.33%) |
Aug 15, 2019 | 37.80 | 37.85 | 37.78 | 37.85 | 7,134 | +0.09(+0.25%) |
Aug 14, 2019 | 37.91 | 37.94 | 37.76 | 37.76 | 4,142 | -0.27(-0.72%) |
Aug 13, 2019 | 37.90 | 38.06 | 37.90 | 38.03 | 2,599 | +0.11(+0.29%) |
Aug 12, 2019 | 37.91 | 38.00 | 37.91 | 37.92 | 12,548 | -0.12(-0.31%) |
Aug 09, 2019 | 38.03 | 38.04 | 37.99 | 38.04 | 6,666 | -0.00(-0.01%) |
Aug 08, 2019 | 38.01 | 38.04 | 37.99 | 38.04 | 1,428 | +0.13(+0.34%) |
Aug 07, 2019 | 37.87 | 37.91 | 37.75 | 37.91 | 47,953 | -0.07(-0.17%) |
Aug 06, 2019 | 37.90 | 38.00 | 37.86 | 37.98 | 2,679 | +0.21(+0.57%) |
Aug 05, 2019 | 37.95 | 37.95 | 37.71 | 37.77 | 8,685 | -0.45(-1.17%) |
Aug 02, 2019 | 38.21 | 38.21 | 38.13 | 38.21 | 5,256 | +0.03(+0.09%) |