Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.88 | 40.39 | 39.47 | 40.17 | 24,576 | +0.54(+1.36%) |
Oct 30, 2019 | 39.17 | 39.84 | 39.06 | 39.64 | 12,658 | +0.91(+2.34%) |
Oct 29, 2019 | 38.44 | 38.73 | 38.18 | 38.73 | 25,270 | +0.19(+0.50%) |
Oct 28, 2019 | 39.55 | 40.03 | 38.40 | 38.54 | 40,970 | -1.67(-4.15%) |
Oct 25, 2019 | 41.54 | 41.54 | 39.69 | 40.20 | 39,051 | -1.33(-3.21%) |
Oct 24, 2019 | 41.11 | 41.65 | 41.11 | 41.54 | 44,896 | +0.58(+1.41%) |
Oct 23, 2019 | 40.85 | 41.27 | 40.65 | 40.96 | 9,486 | +0.42(+1.04%) |
Oct 22, 2019 | 40.30 | 41.02 | 40.30 | 40.53 | 22,643 | +0.48(+1.21%) |
Oct 21, 2019 | 39.81 | 40.05 | 39.23 | 40.05 | 15,336 | +0.44(+1.12%) |
Oct 18, 2019 | 39.38 | 39.79 | 38.82 | 39.61 | 16,053 | +0.38(+0.97%) |
Oct 17, 2019 | 38.83 | 39.44 | 38.83 | 39.23 | 12,663 | +0.37(+0.95%) |
Oct 16, 2019 | 38.19 | 38.86 | 38.19 | 38.86 | 13,269 | +0.16(+0.41%) |
Oct 15, 2019 | 39.09 | 39.24 | 38.48 | 38.70 | 15,756 | -0.32(-0.83%) |
Oct 14, 2019 | 40.03 | 40.07 | 38.71 | 39.02 | 21,515 | -0.80(-2.00%) |
Oct 11, 2019 | 40.05 | 40.59 | 39.60 | 39.82 | 21,404 | -0.35(-0.88%) |
Oct 10, 2019 | 40.16 | 40.46 | 39.23 | 40.17 | 32,166 | -0.44(-1.08%) |
Oct 09, 2019 | 40.04 | 40.77 | 40.02 | 40.61 | 20,715 | +0.69(+1.72%) |
Oct 08, 2019 | 41.13 | 41.13 | 39.93 | 39.93 | 22,608 | -1.26(-3.05%) |
Oct 07, 2019 | 41.38 | 41.38 | 40.73 | 41.18 | 15,428 | -0.50(-1.19%) |
Oct 04, 2019 | 40.17 | 41.76 | 40.02 | 41.68 | 54,763 | +1.81(+4.53%) |
Oct 03, 2019 | 39.76 | 39.88 | 39.15 | 39.88 | 39,165 | +0.35(+0.89%) |
Oct 02, 2019 | 41.07 | 41.14 | 39.41 | 39.52 | 56,892 | -1.62(-3.95%) |
Oct 01, 2019 | 41.51 | 41.51 | 40.70 | 41.15 | 28,560 | -0.43(-1.04%) |
Sep 30, 2019 | 41.69 | 42.20 | 41.24 | 41.58 | 38,706 | +0.21(+0.51%) |
Sep 27, 2019 | 42.19 | 42.19 | 40.83 | 41.37 | 52,144 | -0.57(-1.36%) |
Sep 26, 2019 | 41.82 | 42.33 | 41.47 | 41.94 | 48,302 | +0.61(+1.48%) |
Sep 25, 2019 | 41.76 | 41.76 | 40.70 | 41.33 | 67,634 | -0.13(-0.31%) |
Sep 24, 2019 | 40.53 | 41.82 | 40.53 | 41.46 | 39,335 | +1.30(+3.24%) |
Sep 23, 2019 | 40.37 | 40.46 | 39.57 | 40.15 | 15,200 | -0.11(-0.27%) |
Sep 20, 2019 | 39.88 | 40.26 | 39.32 | 40.26 | 20,117 | +0.76(+1.92%) |
Sep 19, 2019 | 39.05 | 39.60 | 39.01 | 39.50 | 24,987 | +0.50(+1.27%) |
Sep 18, 2019 | 38.77 | 39.18 | 38.57 | 39.01 | 20,149 | +0.60(+1.57%) |
Sep 17, 2019 | 38.30 | 38.66 | 38.17 | 38.41 | 5,679 | +0.97(+2.58%) |
Sep 16, 2019 | 37.18 | 37.57 | 36.95 | 37.44 | 13,865 | +0.00(+0.01%) |
Sep 13, 2019 | 38.00 | 38.00 | 37.07 | 37.44 | 10,858 | -0.63(-1.66%) |
Sep 12, 2019 | 38.14 | 38.93 | 37.99 | 38.07 | 17,003 | +0.30(+0.80%) |
Sep 11, 2019 | 36.49 | 37.91 | 36.42 | 37.76 | 17,917 | +0.97(+2.63%) |
Sep 10, 2019 | 36.41 | 36.82 | 36.05 | 36.80 | 4,321 | +0.06(+0.15%) |
Sep 09, 2019 | 36.82 | 37.15 | 36.54 | 36.74 | 30,128 | -0.57(-1.53%) |
Sep 06, 2019 | 37.94 | 38.14 | 37.02 | 37.31 | 20,917 | -0.35(-0.92%) |
Sep 05, 2019 | 38.44 | 38.44 | 37.35 | 37.66 | 25,593 | -1.39(-3.55%) |
Sep 04, 2019 | 39.47 | 39.47 | 38.46 | 39.05 | 29,209 | +0.22(+0.57%) |
Sep 03, 2019 | 37.08 | 38.88 | 36.94 | 38.83 | 37,831 | +1.93(+5.22%) |
Aug 30, 2019 | 37.24 | 37.44 | 36.89 | 36.90 | 5,943 | +0.09(+0.25%) |
Aug 29, 2019 | 36.06 | 36.81 | 36.06 | 36.81 | 4,845 | +0.57(+1.57%) |
Aug 28, 2019 | 36.65 | 36.93 | 35.86 | 36.24 | 6,643 | -0.20(-0.56%) |
Aug 27, 2019 | 36.90 | 37.16 | 36.44 | 36.45 | 9,709 | +0.28(+0.77%) |
Aug 26, 2019 | 35.52 | 36.17 | 35.52 | 36.17 | 3,181 | +1.43(+4.13%) |
Aug 23, 2019 | 36.12 | 36.31 | 34.73 | 34.73 | 8,344 | -1.49(-4.12%) |
Aug 22, 2019 | 36.30 | 36.30 | 35.59 | 36.23 | 8,412 | +0.06(+0.16%) |
Aug 21, 2019 | 35.35 | 36.17 | 35.27 | 36.17 | 14,794 | +0.82(+2.32%) |
Aug 20, 2019 | 35.83 | 35.83 | 34.96 | 35.35 | 12,873 | -0.23(-0.63%) |
Aug 19, 2019 | 34.78 | 35.91 | 34.72 | 35.57 | 13,726 | +0.73(+2.11%) |
Aug 16, 2019 | 34.65 | 35.00 | 34.58 | 34.84 | 18,402 | +0.30(+0.86%) |
Aug 15, 2019 | 33.14 | 34.73 | 33.14 | 34.54 | 16,098 | +1.38(+4.17%) |
Aug 14, 2019 | 34.18 | 34.50 | 33.00 | 33.16 | 15,421 | -0.80(-2.37%) |
Aug 13, 2019 | 34.00 | 34.18 | 33.40 | 33.96 | 8,229 | -0.04(-0.12%) |
Aug 12, 2019 | 34.27 | 34.30 | 33.67 | 34.00 | 13,236 | -0.20(-0.59%) |
Aug 09, 2019 | 33.78 | 34.55 | 33.78 | 34.21 | 12,230 | +0.19(+0.57%) |
Aug 08, 2019 | 32.76 | 34.14 | 32.62 | 34.02 | 15,590 | +0.89(+2.68%) |
Aug 07, 2019 | 33.25 | 33.40 | 31.65 | 33.13 | 19,283 | +0.34(+1.05%) |
Aug 06, 2019 | 31.89 | 33.03 | 30.64 | 32.78 | 17,568 | +1.21(+3.82%) |
Aug 05, 2019 | 32.98 | 33.28 | 31.11 | 31.57 | 13,260 | -1.45(-4.39%) |
Aug 02, 2019 | 33.37 | 33.79 | 32.97 | 33.02 | 14,173 | +0.01(+0.03%) |