Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.14 | 40.14 | 39.01 | 39.48 | 231,208 | -0.76(-1.88%) |
Oct 30, 2019 | 40.57 | 40.57 | 39.82 | 40.24 | 372,646 | -0.49(-1.20%) |
Oct 29, 2019 | 40.64 | 41.02 | 40.61 | 40.73 | 219,907 | -0.11(-0.27%) |
Oct 28, 2019 | 40.77 | 41.28 | 40.71 | 40.84 | 211,205 | +0.07(+0.16%) |
Oct 25, 2019 | 40.43 | 41.00 | 40.14 | 40.77 | 197,497 | +0.26(+0.65%) |
Oct 24, 2019 | 41.03 | 41.03 | 40.51 | 40.51 | 326,208 | -0.66(-1.61%) |
Oct 23, 2019 | 42.32 | 42.32 | 39.89 | 41.17 | 279,918 | -1.29(-3.04%) |
Oct 22, 2019 | 42.59 | 43.00 | 40.53 | 42.47 | 527,627 | +1.08(+2.60%) |
Oct 21, 2019 | 41.43 | 41.83 | 41.31 | 41.39 | 204,559 | +0.09(+0.22%) |
Oct 18, 2019 | 40.98 | 41.59 | 40.93 | 41.30 | 269,062 | +0.15(+0.38%) |
Oct 17, 2019 | 41.17 | 41.26 | 40.87 | 41.15 | 186,328 | +0.17(+0.41%) |
Oct 16, 2019 | 40.55 | 41.03 | 40.54 | 40.98 | 155,046 | +0.38(+0.95%) |
Oct 15, 2019 | 40.40 | 40.76 | 40.16 | 40.59 | 133,698 | +0.41(+1.03%) |
Oct 14, 2019 | 39.96 | 40.23 | 39.66 | 40.18 | 128,248 | +0.07(+0.16%) |
Oct 11, 2019 | 39.79 | 40.73 | 39.79 | 40.12 | 221,209 | +0.49(+1.23%) |
Oct 10, 2019 | 39.90 | 40.07 | 39.55 | 39.63 | 148,306 | -0.09(-0.24%) |
Oct 09, 2019 | 40.35 | 40.35 | 39.58 | 39.72 | 149,177 | -0.18(-0.45%) |
Oct 08, 2019 | 40.51 | 40.84 | 39.58 | 39.90 | 144,502 | -0.96(-2.36%) |
Oct 07, 2019 | 40.60 | 41.17 | 40.43 | 40.87 | 173,800 | +0.09(+0.23%) |
Oct 04, 2019 | 40.42 | 40.84 | 40.25 | 40.77 | 247,379 | +0.31(+0.76%) |
Oct 03, 2019 | 40.00 | 40.50 | 39.79 | 40.46 | 137,271 | +0.23(+0.58%) |
Oct 02, 2019 | 40.09 | 40.71 | 39.77 | 40.23 | 195,463 | -0.16(-0.39%) |
Oct 01, 2019 | 41.40 | 41.76 | 40.19 | 40.39 | 171,377 | -0.90(-2.18%) |
Sep 30, 2019 | 41.47 | 41.72 | 41.27 | 41.29 | 182,503 | -0.12(-0.29%) |
Sep 27, 2019 | 41.44 | 42.05 | 41.26 | 41.41 | 141,527 | -0.10(-0.25%) |
Sep 26, 2019 | 42.08 | 42.08 | 41.46 | 41.51 | 173,502 | -0.75(-1.77%) |
Sep 25, 2019 | 41.35 | 42.31 | 41.14 | 42.26 | 238,954 | +1.08(+2.61%) |
Sep 24, 2019 | 41.54 | 41.81 | 41.09 | 41.18 | 236,783 | -0.39(-0.93%) |
Sep 23, 2019 | 41.61 | 41.95 | 41.41 | 41.57 | 254,534 | -0.04(-0.10%) |
Sep 20, 2019 | 42.11 | 42.47 | 41.32 | 41.61 | 536,628 | -0.52(-1.24%) |
Sep 19, 2019 | 42.69 | 43.11 | 42.07 | 42.14 | 196,011 | -0.46(-1.08%) |
Sep 18, 2019 | 42.47 | 42.79 | 42.21 | 42.60 | 169,940 | +0.10(+0.24%) |
Sep 17, 2019 | 42.51 | 42.61 | 42.06 | 42.49 | 160,160 | -0.28(-0.66%) |
Sep 16, 2019 | 42.49 | 43.02 | 42.05 | 42.78 | 174,545 | -0.05(-0.11%) |
Sep 13, 2019 | 42.35 | 42.93 | 42.20 | 42.82 | 158,617 | +0.85(+2.03%) |
Sep 12, 2019 | 41.68 | 42.24 | 41.20 | 41.97 | 216,359 | +0.13(+0.31%) |
Sep 11, 2019 | 40.78 | 41.91 | 40.27 | 41.84 | 191,500 | +1.34(+3.31%) |
Sep 10, 2019 | 40.27 | 40.90 | 40.00 | 40.50 | 162,373 | +0.23(+0.58%) |
Sep 09, 2019 | 39.23 | 40.36 | 38.94 | 40.27 | 241,658 | +1.39(+3.56%) |
Sep 06, 2019 | 39.35 | 39.39 | 38.72 | 38.88 | 139,711 | -0.32(-0.81%) |
Sep 05, 2019 | 38.93 | 39.95 | 38.74 | 39.20 | 193,527 | +0.90(+2.35%) |
Sep 04, 2019 | 38.64 | 38.66 | 38.07 | 38.30 | 203,074 | +0.22(+0.59%) |
Sep 03, 2019 | 38.44 | 38.49 | 37.87 | 38.08 | 193,231 | -0.51(-1.33%) |
Aug 30, 2019 | 39.09 | 39.09 | 37.99 | 38.59 | 190,020 | -0.27(-0.70%) |
Aug 29, 2019 | 38.78 | 39.29 | 38.58 | 38.86 | 166,784 | +0.40(+1.05%) |
Aug 28, 2019 | 37.94 | 38.67 | 37.45 | 38.46 | 206,340 | +0.45(+1.18%) |
Aug 27, 2019 | 39.46 | 39.46 | 37.98 | 38.01 | 186,763 | -1.29(-3.29%) |
Aug 26, 2019 | 38.97 | 39.31 | 38.69 | 39.30 | 119,228 | +0.81(+2.09%) |
Aug 23, 2019 | 39.63 | 40.16 | 38.36 | 38.50 | 299,503 | -1.34(-3.36%) |
Aug 22, 2019 | 39.95 | 40.22 | 39.59 | 39.84 | 182,202 | +0.16(+0.40%) |
Aug 21, 2019 | 39.98 | 40.03 | 39.52 | 39.68 | 191,377 | +0.12(+0.31%) |
Aug 20, 2019 | 39.74 | 39.90 | 38.68 | 39.56 | 153,243 | -0.43(-1.08%) |
Aug 19, 2019 | 39.79 | 40.14 | 39.48 | 39.99 | 152,751 | +0.55(+1.40%) |
Aug 16, 2019 | 38.26 | 39.79 | 38.20 | 39.43 | 221,850 | +1.29(+3.39%) |
Aug 15, 2019 | 38.13 | 38.53 | 38.09 | 38.14 | 119,339 | +0.10(+0.27%) |
Aug 14, 2019 | 38.48 | 39.56 | 37.80 | 38.04 | 166,604 | -1.16(-2.96%) |
Aug 13, 2019 | 39.12 | 39.85 | 38.38 | 39.20 | 245,623 | -0.03(-0.07%) |
Aug 12, 2019 | 38.62 | 39.34 | 38.60 | 39.23 | 189,066 | +0.20(+0.50%) |
Aug 09, 2019 | 38.44 | 39.26 | 38.31 | 39.03 | 231,997 | +0.37(+0.94%) |
Aug 08, 2019 | 37.66 | 38.82 | 37.66 | 38.67 | 249,493 | +1.17(+3.12%) |
Aug 07, 2019 | 37.33 | 37.65 | 36.76 | 37.50 | 209,346 | -0.39(-1.04%) |
Aug 06, 2019 | 37.88 | 38.23 | 37.30 | 37.89 | 265,198 | +0.08(+0.22%) |
Aug 05, 2019 | 38.11 | 38.43 | 37.59 | 37.80 | 564,309 | -0.95(-2.46%) |
Aug 02, 2019 | 38.63 | 38.82 | 38.07 | 38.76 | 261,396 | -0.01(-0.02%) |