Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.40 | 40.40 | 40.02 | 40.18 | 34,408 | -0.32(-0.78%) |
Oct 30, 2019 | 40.68 | 40.68 | 40.33 | 40.50 | 53,410 | -0.15(-0.36%) |
Oct 29, 2019 | 40.50 | 40.72 | 40.50 | 40.64 | 57,872 | +0.09(+0.21%) |
Oct 28, 2019 | 40.76 | 40.76 | 40.56 | 40.56 | 60,261 | +0.08(+0.19%) |
Oct 25, 2019 | 40.22 | 40.53 | 40.22 | 40.48 | 28,917 | +0.20(+0.50%) |
Oct 24, 2019 | 40.47 | 40.50 | 40.12 | 40.28 | 26,057 | -0.11(-0.28%) |
Oct 23, 2019 | 40.09 | 40.39 | 40.09 | 40.39 | 30,177 | +0.18(+0.45%) |
Oct 22, 2019 | 39.95 | 40.38 | 39.94 | 40.21 | 20,496 | +0.22(+0.54%) |
Oct 21, 2019 | 39.77 | 40.00 | 39.77 | 40.00 | 14,345 | +0.33(+0.82%) |
Oct 18, 2019 | 39.41 | 39.72 | 39.41 | 39.67 | 39,253 | +0.16(+0.41%) |
Oct 17, 2019 | 39.48 | 39.61 | 39.40 | 39.51 | 26,826 | +0.10(+0.24%) |
Oct 16, 2019 | 39.54 | 39.63 | 39.38 | 39.41 | 37,026 | -0.13(-0.33%) |
Oct 15, 2019 | 39.30 | 39.69 | 39.29 | 39.54 | 29,717 | +0.31(+0.78%) |
Oct 14, 2019 | 39.23 | 39.31 | 39.18 | 39.23 | 21,001 | -0.11(-0.28%) |
Oct 11, 2019 | 39.12 | 39.62 | 39.12 | 39.34 | 42,089 | +0.59(+1.53%) |
Oct 10, 2019 | 38.39 | 38.86 | 38.39 | 38.75 | 39,748 | +0.35(+0.92%) |
Oct 09, 2019 | 38.35 | 38.58 | 38.33 | 38.40 | 64,243 | +0.24(+0.63%) |
Oct 08, 2019 | 38.60 | 38.60 | 38.16 | 38.16 | 59,981 | -0.75(-1.94%) |
Oct 07, 2019 | 38.97 | 39.20 | 38.85 | 38.91 | 29,927 | -0.10(-0.26%) |
Oct 04, 2019 | 38.68 | 39.02 | 38.61 | 39.02 | 23,667 | +0.35(+0.91%) |
Oct 03, 2019 | 38.50 | 38.67 | 38.04 | 38.67 | 43,393 | +0.14(+0.36%) |
Oct 02, 2019 | 38.94 | 38.94 | 38.41 | 38.53 | 40,711 | -0.73(-1.86%) |
Oct 01, 2019 | 39.99 | 40.09 | 39.24 | 39.26 | 49,558 | -0.65(-1.63%) |
Sep 30, 2019 | 39.86 | 39.99 | 39.86 | 39.91 | 41,197 | +0.13(+0.33%) |
Sep 27, 2019 | 39.85 | 40.01 | 39.68 | 39.78 | 15,273 | +0.01(+0.03%) |
Sep 26, 2019 | 39.79 | 39.83 | 39.57 | 39.76 | 55,958 | -0.03(-0.09%) |
Sep 25, 2019 | 39.51 | 39.84 | 39.51 | 39.80 | 124,532 | +0.27(+0.67%) |
Sep 24, 2019 | 39.87 | 39.90 | 39.45 | 39.53 | 55,515 | -0.28(-0.71%) |
Sep 23, 2019 | 39.54 | 39.89 | 39.54 | 39.81 | 31,376 | +0.05(+0.12%) |
Sep 20, 2019 | 39.94 | 39.99 | 39.76 | 39.77 | 28,564 | -0.03(-0.08%) |
Sep 19, 2019 | 39.91 | 40.04 | 39.79 | 39.80 | 37,708 | -0.13(-0.32%) |
Sep 18, 2019 | 39.80 | 39.95 | 39.69 | 39.93 | 35,682 | +0.05(+0.13%) |
Sep 17, 2019 | 39.84 | 39.92 | 39.74 | 39.87 | 50,248 | -0.05(-0.13%) |
Sep 16, 2019 | 39.89 | 39.95 | 39.80 | 39.93 | 63,502 | -0.05(-0.12%) |
Sep 13, 2019 | 40.10 | 40.25 | 39.95 | 39.97 | 31,596 | -0.04(-0.10%) |
Sep 12, 2019 | 40.02 | 40.17 | 39.87 | 40.01 | 28,411 | +0.05(+0.12%) |
Sep 11, 2019 | 39.60 | 39.97 | 39.54 | 39.97 | 33,168 | +0.35(+0.88%) |
Sep 10, 2019 | 39.30 | 39.63 | 39.30 | 39.62 | 31,572 | +0.34(+0.88%) |
Sep 09, 2019 | 38.97 | 39.29 | 38.97 | 39.27 | 32,232 | +0.33(+0.86%) |
Sep 06, 2019 | 38.93 | 39.01 | 38.87 | 38.94 | 161,438 | +0.08(+0.20%) |
Sep 05, 2019 | 38.76 | 39.00 | 38.75 | 38.86 | 39,397 | +0.38(+1.00%) |
Sep 04, 2019 | 38.32 | 38.49 | 38.25 | 38.48 | 25,295 | +0.43(+1.13%) |
Sep 03, 2019 | 37.94 | 38.07 | 37.79 | 38.05 | 41,369 | -0.15(-0.38%) |
Aug 30, 2019 | 38.28 | 38.42 | 38.14 | 38.20 | 63,827 | +0.11(+0.29%) |
Aug 29, 2019 | 37.96 | 38.10 | 37.89 | 38.08 | 25,598 | +0.43(+1.14%) |
Aug 28, 2019 | 37.27 | 37.70 | 37.27 | 37.66 | 56,345 | +0.32(+0.85%) |
Aug 27, 2019 | 37.66 | 37.72 | 37.31 | 37.34 | 49,395 | -0.21(-0.57%) |
Aug 26, 2019 | 37.50 | 37.55 | 37.35 | 37.55 | 26,207 | +0.32(+0.85%) |
Aug 23, 2019 | 38.02 | 38.13 | 37.09 | 37.24 | 66,048 | -0.91(-2.38%) |
Aug 22, 2019 | 38.19 | 38.31 | 38.00 | 38.14 | 46,935 | +0.05(+0.13%) |
Aug 21, 2019 | 38.02 | 38.11 | 37.95 | 38.09 | 40,949 | +0.29(+0.77%) |
Aug 20, 2019 | 38.04 | 38.04 | 37.79 | 37.80 | 25,993 | -0.31(-0.81%) |
Aug 19, 2019 | 38.08 | 38.22 | 38.07 | 38.11 | 51,528 | +0.38(+1.02%) |
Aug 16, 2019 | 37.31 | 37.79 | 37.31 | 37.72 | 38,927 | +0.56(+1.52%) |
Aug 15, 2019 | 37.12 | 37.29 | 36.94 | 37.16 | 50,019 | +0.07(+0.18%) |
Aug 14, 2019 | 37.60 | 37.66 | 37.09 | 37.09 | 40,336 | -1.01(-2.65%) |
Aug 13, 2019 | 37.64 | 38.37 | 37.64 | 38.10 | 45,448 | +0.37(+0.97%) |
Aug 12, 2019 | 37.98 | 38.00 | 37.68 | 37.73 | 44,884 | -0.44(-1.16%) |
Aug 09, 2019 | 38.29 | 38.44 | 38.01 | 38.18 | 41,537 | -0.29(-0.76%) |
Aug 08, 2019 | 37.92 | 38.47 | 37.92 | 38.47 | 31,980 | +0.62(+1.63%) |
Aug 07, 2019 | 37.60 | 37.91 | 37.23 | 37.85 | 52,944 | -0.09(-0.23%) |
Aug 06, 2019 | 37.78 | 37.98 | 37.47 | 37.94 | 45,170 | +0.34(+0.91%) |
Aug 05, 2019 | 38.20 | 38.20 | 37.48 | 37.60 | 42,577 | -0.93(-2.42%) |
Aug 02, 2019 | 38.72 | 38.72 | 38.47 | 38.53 | 45,983 | -0.22(-0.57%) |