Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.72 | 40.14 | 38.99 | 39.89 | 623,252 | +0.27(+0.68%) |
Oct 30, 2019 | 38.62 | 39.68 | 38.44 | 39.63 | 558,549 | +1.17(+3.03%) |
Oct 29, 2019 | 38.27 | 38.66 | 38.22 | 38.46 | 327,678 | +0.15(+0.38%) |
Oct 28, 2019 | 38.88 | 38.95 | 38.30 | 38.31 | 416,723 | -0.55(-1.40%) |
Oct 25, 2019 | 38.96 | 38.97 | 38.66 | 38.86 | 248,148 | -0.14(-0.36%) |
Oct 24, 2019 | 39.02 | 39.13 | 38.79 | 39.00 | 276,842 | +0.05(+0.13%) |
Oct 23, 2019 | 38.84 | 38.95 | 38.47 | 38.95 | 287,820 | +0.24(+0.63%) |
Oct 22, 2019 | 38.97 | 38.97 | 38.58 | 38.70 | 302,839 | -0.15(-0.40%) |
Oct 21, 2019 | 38.50 | 38.93 | 38.40 | 38.86 | 299,853 | +0.40(+1.04%) |
Oct 18, 2019 | 38.78 | 38.78 | 38.44 | 38.46 | 453,956 | -0.38(-0.99%) |
Oct 17, 2019 | 38.68 | 38.97 | 38.60 | 38.84 | 329,410 | +0.12(+0.32%) |
Oct 16, 2019 | 38.74 | 38.78 | 38.48 | 38.72 | 275,842 | -0.07(-0.17%) |
Oct 15, 2019 | 38.48 | 38.79 | 38.31 | 38.79 | 460,628 | +0.44(+1.15%) |
Oct 14, 2019 | 38.19 | 38.42 | 37.91 | 38.35 | 255,866 | +0.24(+0.62%) |
Oct 11, 2019 | 37.90 | 38.28 | 37.66 | 38.11 | 482,674 | +0.37(+0.97%) |
Oct 10, 2019 | 37.82 | 37.88 | 37.59 | 37.74 | 303,500 | -0.08(-0.22%) |
Oct 09, 2019 | 38.09 | 38.17 | 37.77 | 37.82 | 198,648 | -0.05(-0.13%) |
Oct 08, 2019 | 37.97 | 38.07 | 37.56 | 37.87 | 304,894 | -0.12(-0.32%) |
Oct 07, 2019 | 37.71 | 38.11 | 37.65 | 38.00 | 395,829 | +0.11(+0.28%) |
Oct 04, 2019 | 37.69 | 37.90 | 37.50 | 37.89 | 303,742 | +0.37(+1.00%) |
Oct 03, 2019 | 37.47 | 37.82 | 37.20 | 37.52 | 381,099 | +0.02(+0.04%) |
Oct 02, 2019 | 37.60 | 37.95 | 37.31 | 37.50 | 233,324 | -0.18(-0.48%) |
Oct 01, 2019 | 38.02 | 38.15 | 37.64 | 37.68 | 267,827 | -0.41(-1.07%) |
Sep 30, 2019 | 38.18 | 38.48 | 38.04 | 38.09 | 394,802 | -0.08(-0.21%) |
Sep 27, 2019 | 38.21 | 38.42 | 37.95 | 38.17 | 399,835 | +0.03(+0.09%) |
Sep 26, 2019 | 37.93 | 38.19 | 37.82 | 38.13 | 269,533 | +0.25(+0.67%) |
Sep 25, 2019 | 37.73 | 38.06 | 37.73 | 37.88 | 291,477 | +0.15(+0.41%) |
Sep 24, 2019 | 38.18 | 38.42 | 37.65 | 37.73 | 723,799 | -0.41(-1.07%) |
Sep 23, 2019 | 38.06 | 38.34 | 38.00 | 38.13 | 318,015 | -0.06(-0.15%) |
Sep 20, 2019 | 38.63 | 38.77 | 38.11 | 38.19 | 936,262 | -0.37(-0.97%) |
Sep 19, 2019 | 38.53 | 38.98 | 38.42 | 38.57 | 1,001,576 | +0.26(+0.68%) |
Sep 18, 2019 | 38.88 | 38.97 | 38.08 | 38.31 | 946,051 | -0.36(-0.93%) |
Sep 17, 2019 | 38.12 | 38.70 | 38.12 | 38.66 | 710,389 | +0.56(+1.48%) |
Sep 16, 2019 | 38.34 | 38.69 | 37.99 | 38.10 | 969,367 | -0.10(-0.26%) |
Sep 13, 2019 | 38.30 | 39.01 | 37.76 | 38.20 | 680,137 | -0.21(-0.55%) |
Sep 12, 2019 | 38.13 | 38.46 | 37.92 | 38.41 | 1,013,260 | +0.27(+0.70%) |
Sep 11, 2019 | 38.36 | 38.53 | 37.87 | 38.14 | 1,126,295 | -0.28(-0.72%) |
Sep 10, 2019 | 38.69 | 39.03 | 38.15 | 38.42 | 992,012 | -0.43(-1.11%) |
Sep 09, 2019 | 38.69 | 38.98 | 38.39 | 38.85 | 647,088 | +0.15(+0.40%) |
Sep 06, 2019 | 38.59 | 39.01 | 38.42 | 38.69 | 485,293 | +0.19(+0.50%) |
Sep 05, 2019 | 38.61 | 38.79 | 38.28 | 38.50 | 615,916 | -0.01(-0.02%) |
Sep 04, 2019 | 38.34 | 38.61 | 38.27 | 38.51 | 306,000 | +0.31(+0.81%) |
Sep 03, 2019 | 37.93 | 38.32 | 37.86 | 38.20 | 220,230 | +0.24(+0.64%) |
Aug 30, 2019 | 37.91 | 38.07 | 37.66 | 37.96 | 209,746 | +0.06(+0.17%) |
Aug 29, 2019 | 37.78 | 38.07 | 37.60 | 37.89 | 193,756 | +0.31(+0.82%) |
Aug 28, 2019 | 37.41 | 37.74 | 37.31 | 37.59 | 238,385 | +0.18(+0.48%) |
Aug 27, 2019 | 37.89 | 37.97 | 37.35 | 37.41 | 271,275 | -0.21(-0.56%) |
Aug 26, 2019 | 37.84 | 37.84 | 37.30 | 37.62 | 317,506 | +0.06(+0.15%) |
Aug 23, 2019 | 38.23 | 38.46 | 37.46 | 37.56 | 269,991 | -0.69(-1.80%) |
Aug 22, 2019 | 37.99 | 38.29 | 37.74 | 38.25 | 165,464 | +0.24(+0.64%) |
Aug 21, 2019 | 38.16 | 38.27 | 37.91 | 38.01 | 418,326 | +0.02(+0.04%) |
Aug 20, 2019 | 38.43 | 38.43 | 37.91 | 37.99 | 276,356 | -0.31(-0.80%) |
Aug 19, 2019 | 38.31 | 38.34 | 38.10 | 38.30 | 225,478 | +0.18(+0.47%) |
Aug 16, 2019 | 37.72 | 38.19 | 37.63 | 38.12 | 195,672 | +0.50(+1.34%) |
Aug 15, 2019 | 37.65 | 37.93 | 37.52 | 37.62 | 332,283 | +0.01(+0.02%) |
Aug 14, 2019 | 37.73 | 37.91 | 37.42 | 37.61 | 383,825 | -0.38(-1.00%) |
Aug 13, 2019 | 37.81 | 38.12 | 37.75 | 37.99 | 144,756 | +0.12(+0.32%) |
Aug 12, 2019 | 38.25 | 38.30 | 37.67 | 37.87 | 228,876 | -0.41(-1.06%) |
Aug 09, 2019 | 38.31 | 38.55 | 37.96 | 38.27 | 420,727 | -0.28(-0.71%) |
Aug 08, 2019 | 37.80 | 38.58 | 37.45 | 38.55 | 383,267 | +0.83(+2.21%) |
Aug 07, 2019 | 37.23 | 37.89 | 36.78 | 37.71 | 367,917 | +0.39(+1.04%) |
Aug 06, 2019 | 36.90 | 37.33 | 36.69 | 37.33 | 488,939 | +0.41(+1.10%) |
Aug 05, 2019 | 37.75 | 37.76 | 36.37 | 36.92 | 412,277 | -1.01(-2.67%) |
Aug 02, 2019 | 37.76 | 37.97 | 37.46 | 37.93 | 410,851 | +0.06(+0.15%) |