Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.74 | 40.92 | 40.45 | 40.59 | 20,060 | -0.18(-0.45%) |
Oct 30, 2019 | 40.62 | 40.81 | 40.52 | 40.77 | 32,492 | +0.19(+0.46%) |
Oct 29, 2019 | 40.70 | 40.73 | 40.57 | 40.59 | 37,612 | -0.01(-0.02%) |
Oct 28, 2019 | 40.81 | 40.81 | 40.55 | 40.59 | 13,485 | -0.12(-0.30%) |
Oct 25, 2019 | 40.65 | 40.80 | 40.63 | 40.72 | 34,985 | -0.05(-0.11%) |
Oct 24, 2019 | 40.82 | 40.82 | 40.68 | 40.76 | 15,815 | +0.11(+0.26%) |
Oct 23, 2019 | 40.50 | 40.66 | 40.50 | 40.66 | 13,631 | +0.11(+0.26%) |
Oct 22, 2019 | 40.77 | 40.77 | 40.54 | 40.55 | 14,803 | +0.03(+0.06%) |
Oct 21, 2019 | 40.47 | 40.55 | 40.44 | 40.53 | 16,030 | +0.09(+0.22%) |
Oct 18, 2019 | 40.23 | 40.51 | 40.23 | 40.43 | 16,868 | +0.12(+0.31%) |
Oct 17, 2019 | 40.33 | 40.43 | 40.24 | 40.31 | 17,989 | +0.18(+0.46%) |
Oct 16, 2019 | 40.02 | 40.13 | 40.02 | 40.13 | 13,991 | +0.08(+0.21%) |
Oct 15, 2019 | 40.15 | 40.15 | 39.99 | 40.04 | 47,408 | -0.04(-0.09%) |
Oct 14, 2019 | 40.04 | 40.09 | 40.04 | 40.08 | 9,555 | -0.06(-0.14%) |
Oct 11, 2019 | 40.06 | 40.38 | 40.06 | 40.13 | 76,218 | +0.18(+0.45%) |
Oct 10, 2019 | 39.79 | 40.02 | 39.74 | 39.96 | 31,374 | +0.13(+0.34%) |
Oct 09, 2019 | 39.75 | 39.90 | 39.69 | 39.82 | 14,781 | +0.27(+0.69%) |
Oct 08, 2019 | 39.69 | 39.88 | 39.53 | 39.55 | 52,497 | -0.52(-1.30%) |
Oct 07, 2019 | 40.17 | 40.30 | 39.99 | 40.07 | 26,664 | -0.25(-0.62%) |
Oct 04, 2019 | 39.99 | 40.32 | 39.91 | 40.32 | 19,367 | +0.59(+1.48%) |
Oct 03, 2019 | 39.54 | 39.80 | 39.22 | 39.73 | 39,140 | +0.27(+0.69%) |
Oct 02, 2019 | 40.02 | 40.08 | 39.28 | 39.46 | 29,775 | -0.81(-2.02%) |
Oct 01, 2019 | 40.66 | 40.66 | 40.19 | 40.27 | 19,788 | -0.22(-0.55%) |
Sep 30, 2019 | 40.28 | 40.53 | 40.28 | 40.49 | 33,979 | +0.30(+0.74%) |
Sep 27, 2019 | 40.36 | 40.37 | 40.02 | 40.20 | 20,616 | -0.08(-0.19%) |
Sep 26, 2019 | 40.19 | 40.37 | 40.12 | 40.27 | 19,732 | +0.22(+0.54%) |
Sep 25, 2019 | 40.21 | 40.21 | 39.96 | 40.06 | 16,577 | +0.28(+0.71%) |
Sep 24, 2019 | 39.99 | 39.99 | 39.72 | 39.77 | 37,569 | -0.23(-0.57%) |
Sep 23, 2019 | 39.82 | 40.14 | 39.82 | 40.00 | 37,191 | +0.08(+0.20%) |
Sep 20, 2019 | 40.17 | 40.17 | 39.92 | 39.92 | 33,173 | -0.12(-0.30%) |
Sep 19, 2019 | 40.10 | 40.14 | 40.04 | 40.04 | 13,103 | -0.03(-0.07%) |
Sep 18, 2019 | 40.07 | 40.14 | 39.83 | 40.07 | 55,793 | -0.02(-0.05%) |
Sep 17, 2019 | 39.90 | 40.16 | 39.90 | 40.09 | 20,786 | +0.13(+0.32%) |
Sep 16, 2019 | 40.06 | 40.09 | 39.90 | 39.96 | 23,349 | -0.32(-0.79%) |
Sep 13, 2019 | 40.48 | 40.55 | 40.28 | 40.28 | 25,662 | -0.27(-0.65%) |
Sep 12, 2019 | 40.60 | 40.67 | 40.52 | 40.55 | 26,651 | +0.18(+0.45%) |
Sep 11, 2019 | 40.21 | 40.39 | 40.21 | 40.37 | 18,192 | +0.28(+0.70%) |
Sep 10, 2019 | 40.17 | 40.17 | 39.97 | 40.09 | 15,037 | -0.20(-0.50%) |
Sep 09, 2019 | 40.26 | 40.32 | 40.22 | 40.29 | 19,672 | +0.05(+0.14%) |
Sep 06, 2019 | 40.15 | 40.28 | 40.11 | 40.24 | 16,899 | +0.18(+0.45%) |
Sep 05, 2019 | 40.25 | 40.25 | 40.05 | 40.05 | 29,026 | +0.11(+0.26%) |
Sep 04, 2019 | 39.72 | 39.95 | 39.67 | 39.95 | 22,210 | +0.48(+1.21%) |
Sep 03, 2019 | 39.17 | 39.47 | 39.17 | 39.47 | 34,002 | +0.05(+0.14%) |
Aug 30, 2019 | 39.60 | 39.63 | 39.32 | 39.41 | 31,608 | +0.01(+0.02%) |
Aug 29, 2019 | 39.45 | 39.65 | 39.20 | 39.41 | 28,403 | +0.15(+0.38%) |
Aug 28, 2019 | 38.85 | 39.27 | 38.85 | 39.26 | 19,127 | +0.35(+0.91%) |
Aug 27, 2019 | 39.31 | 39.44 | 38.84 | 38.90 | 36,080 | -0.13(-0.33%) |
Aug 26, 2019 | 38.97 | 39.17 | 38.96 | 39.03 | 24,266 | +0.41(+1.06%) |
Aug 23, 2019 | 39.35 | 39.58 | 38.52 | 38.62 | 34,738 | -0.95(-2.39%) |
Aug 22, 2019 | 39.45 | 39.66 | 39.30 | 39.57 | 42,402 | +0.17(+0.42%) |
Aug 21, 2019 | 39.39 | 39.42 | 39.31 | 39.40 | 55,293 | +0.24(+0.60%) |
Aug 20, 2019 | 39.41 | 39.41 | 39.17 | 39.17 | 30,112 | -0.36(-0.92%) |
Aug 19, 2019 | 39.43 | 39.60 | 39.40 | 39.53 | 29,690 | +0.39(+1.01%) |
Aug 16, 2019 | 38.72 | 39.13 | 38.72 | 39.13 | 49,759 | +0.54(+1.41%) |
Aug 15, 2019 | 38.62 | 38.70 | 38.45 | 38.59 | 129,560 | +0.08(+0.21%) |
Aug 14, 2019 | 38.91 | 38.98 | 38.42 | 38.51 | 37,661 | -0.75(-1.91%) |
Aug 13, 2019 | 39.20 | 39.47 | 38.99 | 39.26 | 26,447 | +0.43(+1.11%) |
Aug 12, 2019 | 38.99 | 38.99 | 38.72 | 38.83 | 23,781 | -0.37(-0.96%) |
Aug 09, 2019 | 39.52 | 39.63 | 38.95 | 39.20 | 40,058 | -0.34(-0.85%) |
Aug 08, 2019 | 38.97 | 39.59 | 38.96 | 39.54 | 41,879 | +0.57(+1.47%) |
Aug 07, 2019 | 38.43 | 39.05 | 38.09 | 38.97 | 60,074 | +0.36(+0.93%) |
Aug 06, 2019 | 38.48 | 38.67 | 38.34 | 38.61 | 19,800 | +0.46(+1.22%) |
Aug 05, 2019 | 38.90 | 38.90 | 38.09 | 38.15 | 48,479 | -1.05(-2.67%) |
Aug 02, 2019 | 39.21 | 39.36 | 39.08 | 39.19 | 56,957 | -0.13(-0.33%) |