Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.87 | 39.87 | 39.31 | 39.54 | 236,265 | -0.33(-0.83%) |
Oct 30, 2019 | 39.53 | 39.93 | 39.38 | 39.87 | 208,874 | +0.35(+0.87%) |
Oct 29, 2019 | 39.15 | 39.57 | 39.15 | 39.53 | 281,820 | +0.30(+0.76%) |
Oct 28, 2019 | 39.21 | 39.64 | 39.21 | 39.23 | 331,680 | -0.10(-0.25%) |
Oct 25, 2019 | 39.54 | 39.54 | 39.09 | 39.33 | 250,082 | -0.07(-0.17%) |
Oct 24, 2019 | 39.58 | 39.71 | 39.26 | 39.40 | 168,164 | -0.16(-0.42%) |
Oct 23, 2019 | 39.45 | 39.84 | 39.37 | 39.56 | 252,301 | +0.19(+0.48%) |
Oct 22, 2019 | 39.69 | 39.82 | 39.34 | 39.37 | 366,102 | -0.26(-0.64%) |
Oct 21, 2019 | 39.77 | 39.96 | 39.49 | 39.63 | 339,642 | +0.11(+0.27%) |
Oct 18, 2019 | 39.52 | 39.73 | 39.40 | 39.52 | 286,641 | +0.00(+0.00%) |
Oct 17, 2019 | 39.04 | 39.56 | 39.04 | 39.52 | 342,648 | +0.52(+1.33%) |
Oct 16, 2019 | 38.78 | 39.19 | 38.77 | 39.00 | 298,047 | +0.14(+0.36%) |
Oct 15, 2019 | 39.56 | 39.68 | 38.79 | 38.86 | 302,004 | -0.59(-1.50%) |
Oct 14, 2019 | 39.83 | 40.01 | 39.34 | 39.45 | 237,866 | -0.39(-0.97%) |
Oct 11, 2019 | 39.85 | 40.17 | 39.67 | 39.84 | 258,220 | +0.16(+0.39%) |
Oct 10, 2019 | 39.78 | 39.85 | 39.47 | 39.68 | 336,897 | +0.12(+0.29%) |
Oct 09, 2019 | 39.82 | 39.95 | 39.53 | 39.57 | 269,156 | -0.07(-0.19%) |
Oct 08, 2019 | 39.91 | 39.93 | 39.54 | 39.64 | 282,668 | -0.26(-0.66%) |
Oct 07, 2019 | 40.01 | 40.03 | 39.76 | 39.91 | 426,540 | -0.18(-0.45%) |
Oct 04, 2019 | 39.24 | 40.10 | 39.20 | 40.09 | 484,253 | +0.96(+2.44%) |
Oct 03, 2019 | 39.54 | 39.54 | 38.99 | 39.13 | 284,037 | -0.26(-0.67%) |
Oct 02, 2019 | 39.93 | 39.99 | 39.22 | 39.40 | 400,581 | -0.59(-1.48%) |
Oct 01, 2019 | 39.95 | 40.15 | 39.70 | 39.99 | 371,341 | +0.11(+0.27%) |
Sep 30, 2019 | 40.21 | 40.29 | 39.76 | 39.88 | 604,321 | -0.26(-0.64%) |
Sep 27, 2019 | 40.47 | 40.61 | 40.10 | 40.14 | 488,626 | -0.27(-0.67%) |
Sep 26, 2019 | 39.98 | 40.47 | 39.76 | 40.41 | 397,740 | +0.59(+1.49%) |
Sep 25, 2019 | 39.77 | 39.96 | 39.45 | 39.82 | 366,723 | +0.13(+0.33%) |
Sep 24, 2019 | 39.50 | 39.84 | 39.45 | 39.68 | 404,166 | +0.24(+0.61%) |
Sep 23, 2019 | 39.52 | 39.75 | 39.40 | 39.45 | 310,942 | +0.02(+0.06%) |
Sep 20, 2019 | 39.21 | 39.77 | 39.01 | 39.42 | 837,575 | +0.23(+0.59%) |
Sep 19, 2019 | 39.34 | 39.83 | 39.09 | 39.19 | 301,149 | +0.03(+0.08%) |
Sep 18, 2019 | 38.98 | 39.27 | 38.80 | 39.16 | 364,978 | +0.15(+0.38%) |
Sep 17, 2019 | 39.31 | 39.47 | 38.94 | 39.01 | 352,604 | -0.40(-1.02%) |
Sep 16, 2019 | 39.04 | 39.59 | 38.70 | 39.41 | 428,084 | -0.16(-0.42%) |
Sep 13, 2019 | 39.81 | 39.81 | 39.41 | 39.58 | 522,270 | -0.13(-0.33%) |
Sep 12, 2019 | 39.73 | 39.89 | 39.48 | 39.71 | 526,351 | +0.12(+0.29%) |
Sep 11, 2019 | 38.89 | 39.63 | 38.77 | 39.59 | 565,679 | +0.78(+2.02%) |
Sep 10, 2019 | 38.83 | 38.98 | 38.53 | 38.81 | 346,866 | -0.09(-0.23%) |
Sep 09, 2019 | 38.90 | 39.05 | 38.75 | 38.90 | 298,711 | +0.05(+0.13%) |
Sep 06, 2019 | 39.22 | 39.26 | 38.77 | 38.85 | 236,843 | -0.29(-0.74%) |
Sep 05, 2019 | 39.60 | 39.96 | 39.03 | 39.14 | 299,830 | -0.49(-1.25%) |
Sep 04, 2019 | 39.42 | 39.87 | 39.34 | 39.63 | 783,115 | +0.36(+0.92%) |
Sep 03, 2019 | 38.50 | 39.31 | 38.41 | 39.27 | 394,366 | +0.66(+1.71%) |
Aug 30, 2019 | 38.71 | 38.80 | 38.42 | 38.61 | 376,034 | +0.03(+0.09%) |
Aug 29, 2019 | 38.46 | 38.70 | 38.45 | 38.58 | 408,811 | +0.30(+0.80%) |
Aug 28, 2019 | 38.52 | 38.52 | 38.14 | 38.28 | 344,929 | -0.21(-0.54%) |
Aug 27, 2019 | 38.68 | 38.97 | 38.47 | 38.48 | 321,655 | -0.08(-0.21%) |
Aug 26, 2019 | 38.17 | 38.64 | 37.83 | 38.56 | 242,493 | +0.60(+1.58%) |
Aug 23, 2019 | 38.65 | 38.96 | 37.85 | 37.96 | 287,127 | -0.72(-1.87%) |
Aug 22, 2019 | 38.85 | 38.97 | 38.51 | 38.69 | 254,236 | -0.06(-0.15%) |
Aug 21, 2019 | 37.92 | 38.76 | 37.75 | 38.75 | 292,523 | +0.89(+2.34%) |
Aug 20, 2019 | 37.87 | 37.96 | 37.66 | 37.86 | 320,758 | +0.02(+0.04%) |
Aug 19, 2019 | 38.04 | 38.22 | 37.62 | 37.84 | 347,530 | -0.11(-0.28%) |
Aug 16, 2019 | 37.59 | 38.01 | 37.30 | 37.95 | 352,135 | +0.52(+1.40%) |
Aug 15, 2019 | 37.24 | 37.46 | 36.81 | 37.43 | 365,717 | +0.14(+0.37%) |
Aug 14, 2019 | 37.79 | 37.90 | 37.12 | 37.29 | 323,512 | -0.48(-1.28%) |
Aug 13, 2019 | 37.62 | 38.15 | 37.62 | 37.77 | 479,644 | +0.12(+0.33%) |
Aug 12, 2019 | 37.65 | 37.73 | 37.25 | 37.65 | 508,648 | -0.02(-0.04%) |
Aug 09, 2019 | 37.63 | 37.77 | 37.34 | 37.66 | 314,655 | -0.10(-0.26%) |
Aug 08, 2019 | 37.43 | 37.99 | 37.07 | 37.76 | 389,415 | +0.47(+1.25%) |
Aug 07, 2019 | 36.45 | 37.54 | 35.94 | 37.30 | 471,393 | +0.47(+1.29%) |
Aug 06, 2019 | 36.81 | 36.99 | 36.32 | 36.82 | 409,395 | -0.07(-0.18%) |
Aug 05, 2019 | 37.03 | 37.30 | 36.63 | 36.89 | 413,563 | -0.25(-0.68%) |
Aug 02, 2019 | 37.70 | 37.70 | 37.03 | 37.14 | 294,446 | -0.53(-1.41%) |