Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.98 | 40.33 | 39.90 | 39.96 | 18,868 | -0.13(-0.34%) |
Oct 30, 2019 | 39.91 | 40.09 | 39.91 | 40.09 | 1,213 | +0.03(+0.09%) |
Oct 29, 2019 | 40.12 | 40.13 | 40.06 | 40.06 | 6,631 | -0.15(-0.37%) |
Oct 28, 2019 | 40.13 | 40.24 | 40.11 | 40.21 | 5,307 | +0.31(+0.78%) |
Oct 25, 2019 | 39.96 | 40.05 | 39.86 | 39.90 | 15,800 | -0.24(-0.60%) |
Oct 24, 2019 | 40.19 | 40.28 | 39.80 | 40.14 | 17,808 | -0.01(-0.03%) |
Oct 23, 2019 | 40.09 | 40.15 | 40.03 | 40.15 | 720 | +0.18(+0.45%) |
Oct 22, 2019 | 40.38 | 40.42 | 39.97 | 39.97 | 20,231 | -0.62(-1.53%) |
Oct 21, 2019 | 40.68 | 40.68 | 40.50 | 40.59 | 8,520 | +0.39(+0.97%) |
Oct 18, 2019 | 40.18 | 40.42 | 40.02 | 40.20 | 28,800 | +0.23(+0.56%) |
Oct 17, 2019 | 40.14 | 40.33 | 39.83 | 39.98 | 36,550 | +0.11(+0.28%) |
Oct 16, 2019 | 39.50 | 39.92 | 39.45 | 39.87 | 18,398 | +0.30(+0.76%) |
Oct 15, 2019 | 38.77 | 39.61 | 38.77 | 39.56 | 13,016 | +1.21(+3.15%) |
Oct 14, 2019 | 38.31 | 38.46 | 38.25 | 38.35 | 3,589 | -0.45(-1.15%) |
Oct 11, 2019 | 38.46 | 39.00 | 37.90 | 38.80 | 41,500 | +2.25(+6.16%) |
Oct 10, 2019 | 35.80 | 36.55 | 35.80 | 36.55 | 54,164 | +0.61(+1.69%) |
Oct 09, 2019 | 35.82 | 35.94 | 35.82 | 35.94 | 184 | +0.07(+0.20%) |
Oct 08, 2019 | 35.95 | 36.15 | 35.80 | 35.87 | 4,386 | -0.73(-1.99%) |
Oct 07, 2019 | 36.66 | 36.84 | 36.50 | 36.60 | 20,732 | -0.15(-0.40%) |
Oct 04, 2019 | 36.76 | 36.76 | 36.74 | 36.74 | 300 | +0.13(+0.37%) |
Oct 03, 2019 | 36.69 | 36.69 | 36.61 | 36.61 | 312 | +0.06(+0.16%) |
Oct 02, 2019 | 36.90 | 36.90 | 36.55 | 36.55 | 6,611 | -0.68(-1.81%) |
Oct 01, 2019 | 37.29 | 37.36 | 37.23 | 37.23 | 1,883 | -0.35(-0.94%) |
Sep 30, 2019 | 37.50 | 37.58 | 37.50 | 37.58 | 4,630 | +0.25(+0.67%) |
Sep 27, 2019 | 37.50 | 37.50 | 37.33 | 37.33 | 800 | -0.17(-0.45%) |
Sep 26, 2019 | 37.40 | 37.50 | 37.40 | 37.49 | 42,861 | +0.30(+0.81%) |
Sep 25, 2019 | 37.47 | 37.47 | 37.17 | 37.20 | 14,256 | -0.59(-1.57%) |
Sep 24, 2019 | 38.08 | 38.08 | 37.79 | 37.79 | 1,820 | -0.25(-0.66%) |
Sep 23, 2019 | 37.89 | 38.04 | 37.89 | 38.04 | 3,278 | -0.16(-0.41%) |
Sep 20, 2019 | 38.20 | 38.20 | 38.20 | 38.20 | 100 | +0.03(+0.08%) |
Sep 19, 2019 | 38.16 | 38.16 | 38.16 | 38.16 | 46 | +0.03(+0.09%) |
Sep 18, 2019 | 37.93 | 38.13 | 37.89 | 38.13 | 2,611 | +0.11(+0.29%) |
Sep 17, 2019 | 37.91 | 38.11 | 37.74 | 38.02 | 4,798 | +0.20(+0.53%) |
Sep 16, 2019 | 37.94 | 37.97 | 37.77 | 37.82 | 5,156 | -0.37(-0.96%) |
Sep 13, 2019 | 38.09 | 38.19 | 38.09 | 38.19 | 200 | +0.71(+1.88%) |
Sep 12, 2019 | 37.29 | 37.58 | 37.24 | 37.48 | 506 | -0.07(-0.19%) |
Sep 11, 2019 | 37.36 | 37.65 | 37.36 | 37.55 | 2,039 | +0.61(+1.66%) |
Sep 10, 2019 | 36.94 | 36.94 | 36.94 | 36.94 | 228 | +0.01(+0.03%) |
Sep 09, 2019 | 36.90 | 36.94 | 36.86 | 36.92 | 881 | -0.02(-0.05%) |
Sep 06, 2019 | 36.96 | 36.96 | 36.95 | 36.95 | 400 | +0.10(+0.26%) |
Sep 05, 2019 | 36.83 | 36.85 | 36.72 | 36.85 | 4,451 | +0.50(+1.38%) |
Sep 04, 2019 | 36.30 | 36.35 | 36.30 | 36.35 | 746 | +0.78(+2.21%) |
Sep 03, 2019 | 35.43 | 35.68 | 35.43 | 35.56 | 1,682 | -0.37(-1.04%) |
Aug 30, 2019 | 35.90 | 35.94 | 35.90 | 35.94 | 2,100 | +0.30(+0.84%) |
Aug 29, 2019 | 35.63 | 35.77 | 35.63 | 35.64 | 2,976 | -0.02(-0.05%) |
Aug 28, 2019 | 35.75 | 35.75 | 35.58 | 35.66 | 3,788 | -0.40(-1.11%) |
Aug 27, 2019 | 36.06 | 36.06 | 36.06 | 36.06 | 68 | +0.41(+1.16%) |
Aug 26, 2019 | 35.65 | 35.65 | 35.65 | 35.65 | 199 | -0.03(-0.09%) |
Aug 23, 2019 | 35.89 | 35.89 | 35.68 | 35.68 | 500 | -0.02(-0.06%) |
Aug 22, 2019 | 35.60 | 35.87 | 35.60 | 35.70 | 2,448 | +0.38(+1.06%) |
Aug 21, 2019 | 35.40 | 35.44 | 35.25 | 35.32 | 5,644 | +0.26(+0.74%) |
Aug 20, 2019 | 35.11 | 35.11 | 35.06 | 35.06 | 200 | -0.12(-0.35%) |
Aug 19, 2019 | 35.01 | 35.27 | 35.01 | 35.19 | 972 | +0.46(+1.34%) |
Aug 16, 2019 | 34.55 | 34.73 | 34.54 | 34.73 | 700 | +0.49(+1.45%) |
Aug 15, 2019 | 34.23 | 34.23 | 34.23 | 34.23 | 82 | -0.10(-0.30%) |
Aug 14, 2019 | 34.50 | 34.50 | 34.33 | 34.33 | 834 | -0.53(-1.52%) |
Aug 13, 2019 | 34.58 | 35.00 | 34.58 | 34.86 | 937 | +0.02(+0.07%) |
Aug 12, 2019 | 34.87 | 34.87 | 34.75 | 34.84 | 2,084 | -0.34(-0.97%) |
Aug 09, 2019 | 35.05 | 35.18 | 35.05 | 35.18 | 1,400 | -0.25(-0.69%) |
Aug 08, 2019 | 35.19 | 35.42 | 35.19 | 35.42 | 522 | +0.25(+0.73%) |
Aug 07, 2019 | 34.75 | 35.17 | 34.75 | 35.17 | 1,999 | +0.05(+0.16%) |
Aug 06, 2019 | 35.37 | 35.37 | 35.06 | 35.12 | 2,972 | +0.24(+0.69%) |
Aug 05, 2019 | 35.32 | 35.32 | 34.88 | 34.88 | 2,115 | -0.86(-2.41%) |
Aug 02, 2019 | 36.10 | 36.10 | 35.72 | 35.74 | 600 | -0.27(-0.76%) |