Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.90 | 39.90 | 39.34 | 39.57 | 236,124 | -0.33(-0.83%) |
Oct 30, 2019 | 39.55 | 39.96 | 39.40 | 39.90 | 208,749 | +0.35(+0.87%) |
Oct 29, 2019 | 39.17 | 39.59 | 39.17 | 39.55 | 281,652 | +0.30(+0.76%) |
Oct 28, 2019 | 39.23 | 39.67 | 39.23 | 39.26 | 331,482 | -0.10(-0.25%) |
Oct 25, 2019 | 39.56 | 39.56 | 39.11 | 39.35 | 249,933 | -0.07(-0.17%) |
Oct 24, 2019 | 39.60 | 39.73 | 39.29 | 39.42 | 168,064 | -0.16(-0.42%) |
Oct 23, 2019 | 39.47 | 39.86 | 39.39 | 39.58 | 252,151 | +0.19(+0.48%) |
Oct 22, 2019 | 39.72 | 39.85 | 39.36 | 39.40 | 365,884 | -0.26(-0.64%) |
Oct 21, 2019 | 39.79 | 39.99 | 39.51 | 39.65 | 339,439 | +0.11(+0.27%) |
Oct 18, 2019 | 39.54 | 39.76 | 39.42 | 39.54 | 286,470 | +0.00(+0.00%) |
Oct 17, 2019 | 39.07 | 39.58 | 39.07 | 39.54 | 342,444 | +0.52(+1.33%) |
Oct 16, 2019 | 38.80 | 39.21 | 38.79 | 39.02 | 297,869 | +0.14(+0.36%) |
Oct 15, 2019 | 39.58 | 39.70 | 38.81 | 38.88 | 301,824 | -0.59(-1.50%) |
Oct 14, 2019 | 39.86 | 40.03 | 39.36 | 39.48 | 237,724 | -0.39(-0.97%) |
Oct 11, 2019 | 39.87 | 40.19 | 39.69 | 39.86 | 258,066 | +0.16(+0.39%) |
Oct 10, 2019 | 39.81 | 39.87 | 39.49 | 39.71 | 336,696 | +0.12(+0.29%) |
Oct 09, 2019 | 39.85 | 39.97 | 39.55 | 39.59 | 268,995 | -0.07(-0.19%) |
Oct 08, 2019 | 39.93 | 39.96 | 39.57 | 39.67 | 282,500 | -0.26(-0.66%) |
Oct 07, 2019 | 40.04 | 40.05 | 39.78 | 39.93 | 426,286 | -0.18(-0.45%) |
Oct 04, 2019 | 39.26 | 40.12 | 39.22 | 40.11 | 483,965 | +0.96(+2.44%) |
Oct 03, 2019 | 39.57 | 39.57 | 39.02 | 39.16 | 283,868 | -0.26(-0.67%) |
Oct 02, 2019 | 39.96 | 40.01 | 39.24 | 39.42 | 400,342 | -0.59(-1.48%) |
Oct 01, 2019 | 39.97 | 40.18 | 39.72 | 40.01 | 371,120 | +0.11(+0.27%) |
Sep 30, 2019 | 40.24 | 40.32 | 39.78 | 39.91 | 603,961 | -0.26(-0.64%) |
Sep 27, 2019 | 40.49 | 40.64 | 40.12 | 40.16 | 488,335 | -0.27(-0.67%) |
Sep 26, 2019 | 40.00 | 40.49 | 39.79 | 40.43 | 397,503 | +0.59(+1.49%) |
Sep 25, 2019 | 39.79 | 39.99 | 39.47 | 39.84 | 366,505 | +0.13(+0.33%) |
Sep 24, 2019 | 39.53 | 39.86 | 39.48 | 39.71 | 403,925 | +0.24(+0.61%) |
Sep 23, 2019 | 39.54 | 39.77 | 39.42 | 39.47 | 310,757 | +0.02(+0.06%) |
Sep 20, 2019 | 39.23 | 39.80 | 39.03 | 39.44 | 837,076 | +0.23(+0.59%) |
Sep 19, 2019 | 39.36 | 39.86 | 39.11 | 39.21 | 300,970 | +0.03(+0.08%) |
Sep 18, 2019 | 39.01 | 39.30 | 38.83 | 39.18 | 364,760 | +0.15(+0.38%) |
Sep 17, 2019 | 39.33 | 39.49 | 38.97 | 39.03 | 352,394 | -0.40(-1.02%) |
Sep 16, 2019 | 39.07 | 39.62 | 38.73 | 39.44 | 427,829 | -0.16(-0.42%) |
Sep 13, 2019 | 39.83 | 39.83 | 39.43 | 39.60 | 521,959 | -0.13(-0.33%) |
Sep 12, 2019 | 39.76 | 39.91 | 39.50 | 39.73 | 526,037 | +0.12(+0.29%) |
Sep 11, 2019 | 38.92 | 39.65 | 38.79 | 39.62 | 565,342 | +0.78(+2.02%) |
Sep 10, 2019 | 38.85 | 39.01 | 38.55 | 38.83 | 346,659 | -0.09(-0.23%) |
Sep 09, 2019 | 38.93 | 39.07 | 38.77 | 38.93 | 298,533 | +0.05(+0.13%) |
Sep 06, 2019 | 39.25 | 39.29 | 38.79 | 38.88 | 236,702 | -0.29(-0.74%) |
Sep 05, 2019 | 39.63 | 39.98 | 39.05 | 39.16 | 299,651 | -0.49(-1.25%) |
Sep 04, 2019 | 39.44 | 39.90 | 39.36 | 39.66 | 782,648 | +0.36(+0.92%) |
Sep 03, 2019 | 38.52 | 39.34 | 38.43 | 39.30 | 394,131 | +0.66(+1.71%) |
Aug 30, 2019 | 38.74 | 38.82 | 38.44 | 38.64 | 375,810 | +0.03(+0.09%) |
Aug 29, 2019 | 38.48 | 38.73 | 38.47 | 38.60 | 408,567 | +0.30(+0.80%) |
Aug 28, 2019 | 38.54 | 38.54 | 38.17 | 38.30 | 344,723 | -0.21(-0.53%) |
Aug 27, 2019 | 38.70 | 38.99 | 38.49 | 38.51 | 321,463 | -0.08(-0.21%) |
Aug 26, 2019 | 38.19 | 38.66 | 37.85 | 38.59 | 242,349 | +0.60(+1.58%) |
Aug 23, 2019 | 38.67 | 38.98 | 37.88 | 37.99 | 286,956 | -0.73(-1.87%) |
Aug 22, 2019 | 38.88 | 38.99 | 38.53 | 38.71 | 254,084 | -0.06(-0.15%) |
Aug 21, 2019 | 37.95 | 38.79 | 37.77 | 38.77 | 292,349 | +0.89(+2.34%) |
Aug 20, 2019 | 37.89 | 37.99 | 37.69 | 37.88 | 320,567 | +0.02(+0.04%) |
Aug 19, 2019 | 38.06 | 38.24 | 37.64 | 37.86 | 347,323 | -0.11(-0.28%) |
Aug 16, 2019 | 37.61 | 38.04 | 37.32 | 37.97 | 351,925 | +0.52(+1.40%) |
Aug 15, 2019 | 37.26 | 37.48 | 36.84 | 37.45 | 365,499 | +0.14(+0.37%) |
Aug 14, 2019 | 37.81 | 37.92 | 37.15 | 37.31 | 323,319 | -0.48(-1.28%) |
Aug 13, 2019 | 37.64 | 38.18 | 37.64 | 37.79 | 479,358 | +0.12(+0.33%) |
Aug 12, 2019 | 37.67 | 37.75 | 37.28 | 37.67 | 508,345 | -0.02(-0.04%) |
Aug 09, 2019 | 37.65 | 37.79 | 37.37 | 37.69 | 314,468 | -0.10(-0.26%) |
Aug 08, 2019 | 37.45 | 38.01 | 37.09 | 37.78 | 389,183 | +0.47(+1.25%) |
Aug 07, 2019 | 36.48 | 37.56 | 35.96 | 37.32 | 471,112 | +0.47(+1.29%) |
Aug 06, 2019 | 36.84 | 37.02 | 36.35 | 36.84 | 409,151 | -0.07(-0.18%) |
Aug 05, 2019 | 37.05 | 37.32 | 36.66 | 36.91 | 413,316 | -0.25(-0.68%) |
Aug 02, 2019 | 37.72 | 37.72 | 37.05 | 37.16 | 294,270 | -0.53(-1.41%) |