Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.22 | 38.22 | 37.81 | 37.98 | 135,507 | -0.29(-0.76%) |
Oct 30, 2019 | 37.77 | 38.29 | 37.63 | 38.28 | 221,173 | +0.79(+2.10%) |
Oct 29, 2019 | 37.37 | 37.65 | 37.30 | 37.49 | 189,160 | +0.14(+0.36%) |
Oct 28, 2019 | 37.41 | 37.57 | 37.27 | 37.35 | 143,365 | +0.08(+0.21%) |
Oct 25, 2019 | 37.08 | 37.32 | 36.94 | 37.27 | 147,330 | +0.11(+0.29%) |
Oct 24, 2019 | 36.87 | 37.17 | 36.80 | 37.17 | 272,545 | +0.58(+1.59%) |
Oct 23, 2019 | 36.22 | 36.81 | 36.17 | 36.58 | 84,580 | +0.26(+0.72%) |
Oct 22, 2019 | 36.62 | 36.73 | 36.27 | 36.32 | 83,553 | -0.18(-0.51%) |
Oct 21, 2019 | 36.43 | 36.65 | 36.31 | 36.51 | 133,646 | +0.26(+0.72%) |
Oct 18, 2019 | 36.69 | 36.69 | 35.88 | 36.24 | 165,643 | -0.46(-1.24%) |
Oct 17, 2019 | 36.85 | 36.99 | 36.64 | 36.70 | 133,273 | +0.04(+0.11%) |
Oct 16, 2019 | 36.78 | 36.92 | 36.35 | 36.66 | 78,972 | -0.26(-0.71%) |
Oct 15, 2019 | 36.71 | 37.08 | 36.66 | 36.92 | 157,321 | +0.26(+0.72%) |
Oct 14, 2019 | 36.72 | 36.87 | 36.63 | 36.66 | 155,518 | +0.19(+0.53%) |
Oct 11, 2019 | 36.30 | 36.69 | 36.14 | 36.47 | 131,897 | +0.47(+1.30%) |
Oct 10, 2019 | 36.21 | 36.28 | 35.85 | 36.00 | 153,235 | -0.30(-0.83%) |
Oct 09, 2019 | 36.23 | 36.45 | 36.15 | 36.30 | 139,994 | +0.39(+1.08%) |
Oct 08, 2019 | 36.36 | 36.36 | 35.76 | 35.91 | 96,795 | -0.70(-1.91%) |
Oct 07, 2019 | 36.50 | 36.78 | 36.40 | 36.61 | 70,826 | +0.03(+0.08%) |
Oct 04, 2019 | 36.37 | 36.65 | 36.15 | 36.58 | 100,003 | +0.33(+0.91%) |
Oct 03, 2019 | 35.67 | 36.32 | 35.38 | 36.25 | 178,918 | +0.55(+1.55%) |
Oct 02, 2019 | 35.71 | 35.82 | 35.19 | 35.70 | 575,941 | -0.27(-0.76%) |
Oct 01, 2019 | 36.45 | 36.61 | 35.93 | 35.97 | 110,225 | -0.38(-1.04%) |
Sep 30, 2019 | 36.22 | 36.50 | 35.89 | 36.35 | 273,689 | +0.26(+0.73%) |
Sep 27, 2019 | 36.75 | 36.75 | 35.86 | 36.09 | 111,835 | -0.68(-1.85%) |
Sep 26, 2019 | 36.93 | 36.93 | 36.47 | 36.77 | 85,803 | -0.16(-0.42%) |
Sep 25, 2019 | 36.58 | 36.97 | 36.16 | 36.92 | 102,225 | +0.30(+0.82%) |
Sep 24, 2019 | 37.41 | 37.56 | 36.54 | 36.62 | 143,603 | -0.70(-1.87%) |
Sep 23, 2019 | 37.45 | 37.45 | 37.10 | 37.32 | 107,888 | -0.12(-0.31%) |
Sep 20, 2019 | 37.49 | 37.61 | 37.21 | 37.44 | 208,237 | +0.07(+0.18%) |
Sep 19, 2019 | 37.57 | 37.81 | 37.36 | 37.37 | 254,280 | -0.24(-0.65%) |
Sep 18, 2019 | 37.65 | 37.81 | 37.26 | 37.62 | 151,156 | -0.15(-0.39%) |
Sep 17, 2019 | 37.48 | 37.76 | 37.34 | 37.76 | 68,949 | +0.35(+0.94%) |
Sep 16, 2019 | 37.07 | 37.53 | 36.88 | 37.41 | 115,184 | +0.16(+0.42%) |
Sep 13, 2019 | 37.39 | 37.42 | 37.18 | 37.26 | 201,241 | +0.06(+0.16%) |
Sep 12, 2019 | 37.47 | 37.69 | 37.20 | 37.20 | 120,272 | -0.18(-0.47%) |
Sep 11, 2019 | 37.10 | 37.37 | 36.88 | 37.37 | 92,614 | +0.45(+1.21%) |
Sep 10, 2019 | 36.88 | 37.04 | 36.51 | 36.92 | 115,301 | -0.19(-0.52%) |
Sep 09, 2019 | 37.72 | 37.76 | 36.83 | 37.12 | 117,535 | -0.41(-1.09%) |
Sep 06, 2019 | 37.75 | 37.83 | 37.48 | 37.53 | 233,547 | -0.13(-0.34%) |
Sep 05, 2019 | 37.56 | 37.80 | 37.27 | 37.65 | 241,958 | +0.74(+2.00%) |
Sep 04, 2019 | 36.80 | 36.99 | 36.61 | 36.92 | 97,719 | +0.44(+1.20%) |
Sep 03, 2019 | 36.56 | 36.83 | 36.34 | 36.48 | 106,597 | -0.35(-0.95%) |
Aug 30, 2019 | 36.99 | 37.14 | 36.60 | 36.83 | 91,875 | -0.02(-0.05%) |
Aug 29, 2019 | 36.61 | 36.93 | 36.57 | 36.85 | 386,214 | +0.55(+1.53%) |
Aug 28, 2019 | 36.45 | 36.48 | 36.12 | 36.29 | 227,227 | -0.29(-0.80%) |
Aug 27, 2019 | 37.01 | 37.17 | 36.40 | 36.58 | 173,684 | -0.21(-0.58%) |
Aug 26, 2019 | 37.03 | 37.13 | 36.54 | 36.80 | 253,044 | +0.15(+0.40%) |
Aug 23, 2019 | 37.24 | 37.70 | 36.65 | 36.65 | 208,237 | -0.65(-1.75%) |
Aug 22, 2019 | 37.43 | 37.55 | 36.93 | 37.30 | 112,461 | -0.13(-0.34%) |
Aug 21, 2019 | 37.08 | 37.60 | 37.08 | 37.43 | 194,284 | +0.68(+1.85%) |
Aug 20, 2019 | 36.79 | 36.92 | 36.65 | 36.75 | 327,740 | -0.09(-0.24%) |
Aug 19, 2019 | 37.14 | 37.31 | 36.80 | 36.84 | 259,382 | -0.02(-0.05%) |
Aug 16, 2019 | 36.74 | 37.17 | 36.68 | 36.86 | 209,575 | +0.26(+0.72%) |
Aug 15, 2019 | 36.72 | 36.75 | 36.33 | 36.59 | 221,423 | -0.16(-0.42%) |
Aug 14, 2019 | 37.18 | 37.50 | 36.44 | 36.75 | 298,547 | -0.91(-2.43%) |
Aug 13, 2019 | 37.23 | 37.83 | 36.94 | 37.66 | 206,201 | +0.52(+1.39%) |
Aug 12, 2019 | 37.46 | 37.76 | 36.99 | 37.15 | 295,686 | -0.53(-1.42%) |
Aug 09, 2019 | 37.90 | 37.97 | 37.50 | 37.68 | 188,998 | -0.26(-0.69%) |
Aug 08, 2019 | 37.25 | 38.04 | 37.25 | 37.95 | 236,004 | +1.08(+2.93%) |
Aug 07, 2019 | 36.59 | 37.03 | 36.38 | 36.87 | 277,966 | +0.06(+0.16%) |
Aug 06, 2019 | 36.93 | 37.23 | 36.54 | 36.81 | 251,199 | +0.15(+0.40%) |
Aug 05, 2019 | 37.55 | 37.55 | 36.33 | 36.66 | 336,963 | -1.59(-4.17%) |
Aug 02, 2019 | 38.72 | 38.78 | 38.00 | 38.26 | 185,706 | -0.53(-1.38%) |