Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.69 | 40.11 | 38.96 | 39.86 | 623,740 | +0.27(+0.68%) |
Oct 30, 2019 | 38.58 | 39.65 | 38.41 | 39.59 | 558,987 | +1.16(+3.03%) |
Oct 29, 2019 | 38.24 | 38.63 | 38.19 | 38.43 | 327,935 | +0.15(+0.38%) |
Oct 28, 2019 | 38.85 | 38.92 | 38.27 | 38.28 | 417,050 | -0.55(-1.40%) |
Oct 25, 2019 | 38.93 | 38.93 | 38.63 | 38.83 | 248,342 | -0.14(-0.36%) |
Oct 24, 2019 | 38.99 | 39.10 | 38.76 | 38.97 | 277,059 | +0.05(+0.13%) |
Oct 23, 2019 | 38.80 | 38.92 | 38.44 | 38.92 | 288,045 | +0.24(+0.63%) |
Oct 22, 2019 | 38.93 | 38.93 | 38.55 | 38.67 | 303,076 | -0.15(-0.40%) |
Oct 21, 2019 | 38.47 | 38.90 | 38.37 | 38.83 | 300,088 | +0.40(+1.04%) |
Oct 18, 2019 | 38.75 | 38.75 | 38.41 | 38.43 | 454,312 | -0.38(-0.99%) |
Oct 17, 2019 | 38.65 | 38.94 | 38.57 | 38.81 | 329,668 | +0.12(+0.32%) |
Oct 16, 2019 | 38.71 | 38.75 | 38.45 | 38.69 | 276,058 | -0.07(-0.17%) |
Oct 15, 2019 | 38.45 | 38.76 | 38.28 | 38.76 | 460,989 | +0.44(+1.15%) |
Oct 14, 2019 | 38.16 | 38.39 | 37.88 | 38.32 | 256,066 | +0.24(+0.62%) |
Oct 11, 2019 | 37.87 | 38.25 | 37.63 | 38.08 | 483,052 | +0.37(+0.97%) |
Oct 10, 2019 | 37.80 | 37.85 | 37.56 | 37.71 | 303,738 | -0.08(-0.22%) |
Oct 09, 2019 | 38.06 | 38.15 | 37.74 | 37.80 | 198,804 | -0.05(-0.13%) |
Oct 08, 2019 | 37.94 | 38.04 | 37.53 | 37.84 | 305,133 | -0.12(-0.32%) |
Oct 07, 2019 | 37.68 | 38.08 | 37.62 | 37.97 | 396,139 | +0.11(+0.28%) |
Oct 04, 2019 | 37.66 | 37.87 | 37.47 | 37.86 | 303,980 | +0.37(+1.00%) |
Oct 03, 2019 | 37.44 | 37.79 | 37.17 | 37.49 | 381,397 | +0.02(+0.04%) |
Oct 02, 2019 | 37.58 | 37.92 | 37.28 | 37.47 | 233,507 | -0.18(-0.48%) |
Oct 01, 2019 | 37.99 | 38.12 | 37.61 | 37.65 | 268,037 | -0.41(-1.07%) |
Sep 30, 2019 | 38.15 | 38.45 | 38.01 | 38.06 | 395,111 | -0.08(-0.21%) |
Sep 27, 2019 | 38.18 | 38.39 | 37.92 | 38.14 | 400,148 | +0.03(+0.09%) |
Sep 26, 2019 | 37.90 | 38.16 | 37.80 | 38.10 | 269,744 | +0.25(+0.67%) |
Sep 25, 2019 | 37.70 | 38.03 | 37.70 | 37.85 | 291,705 | +0.15(+0.41%) |
Sep 24, 2019 | 38.15 | 38.39 | 37.62 | 37.70 | 724,366 | -0.41(-1.07%) |
Sep 23, 2019 | 38.03 | 38.31 | 37.97 | 38.10 | 318,264 | -0.06(-0.15%) |
Sep 20, 2019 | 38.60 | 38.74 | 38.08 | 38.16 | 936,996 | -0.37(-0.97%) |
Sep 19, 2019 | 38.50 | 38.95 | 38.39 | 38.54 | 1,002,361 | +0.26(+0.68%) |
Sep 18, 2019 | 38.85 | 38.94 | 38.05 | 38.28 | 946,792 | -0.36(-0.93%) |
Sep 17, 2019 | 38.09 | 38.67 | 38.09 | 38.63 | 710,945 | +0.56(+1.48%) |
Sep 16, 2019 | 38.31 | 38.66 | 37.96 | 38.07 | 970,127 | -0.10(-0.26%) |
Sep 13, 2019 | 38.27 | 38.98 | 37.73 | 38.17 | 680,670 | -0.21(-0.55%) |
Sep 12, 2019 | 38.10 | 38.43 | 37.89 | 38.38 | 1,014,054 | +0.27(+0.71%) |
Sep 11, 2019 | 38.33 | 38.50 | 37.84 | 38.11 | 1,127,177 | -0.28(-0.72%) |
Sep 10, 2019 | 38.66 | 39.00 | 38.12 | 38.39 | 992,789 | -0.43(-1.11%) |
Sep 09, 2019 | 38.66 | 38.95 | 38.36 | 38.82 | 647,595 | +0.15(+0.40%) |
Sep 06, 2019 | 38.56 | 38.98 | 38.39 | 38.66 | 485,673 | +0.19(+0.51%) |
Sep 05, 2019 | 38.58 | 38.76 | 38.25 | 38.47 | 616,399 | -0.01(-0.02%) |
Sep 04, 2019 | 38.31 | 38.58 | 38.24 | 38.48 | 306,240 | +0.31(+0.81%) |
Sep 03, 2019 | 37.90 | 38.29 | 37.83 | 38.17 | 220,402 | +0.24(+0.64%) |
Aug 30, 2019 | 37.88 | 38.04 | 37.63 | 37.93 | 209,910 | +0.06(+0.17%) |
Aug 29, 2019 | 37.75 | 38.04 | 37.57 | 37.86 | 193,908 | +0.31(+0.82%) |
Aug 28, 2019 | 37.38 | 37.71 | 37.28 | 37.56 | 238,572 | +0.18(+0.48%) |
Aug 27, 2019 | 37.86 | 37.94 | 37.32 | 37.38 | 271,488 | -0.21(-0.56%) |
Aug 26, 2019 | 37.81 | 37.81 | 37.27 | 37.59 | 317,755 | +0.06(+0.15%) |
Aug 23, 2019 | 38.20 | 38.43 | 37.43 | 37.53 | 270,203 | -0.69(-1.80%) |
Aug 22, 2019 | 37.96 | 38.26 | 37.71 | 38.22 | 165,593 | +0.24(+0.64%) |
Aug 21, 2019 | 38.13 | 38.24 | 37.88 | 37.98 | 418,654 | +0.02(+0.04%) |
Aug 20, 2019 | 38.40 | 38.40 | 37.88 | 37.96 | 276,573 | -0.31(-0.80%) |
Aug 19, 2019 | 38.28 | 38.31 | 38.07 | 38.27 | 225,654 | +0.18(+0.47%) |
Aug 16, 2019 | 37.69 | 38.16 | 37.60 | 38.09 | 195,826 | +0.50(+1.33%) |
Aug 15, 2019 | 37.62 | 37.90 | 37.49 | 37.59 | 332,543 | +0.01(+0.02%) |
Aug 14, 2019 | 37.70 | 37.88 | 37.39 | 37.58 | 384,125 | -0.38(-1.00%) |
Aug 13, 2019 | 37.78 | 38.09 | 37.72 | 37.96 | 144,869 | +0.12(+0.32%) |
Aug 12, 2019 | 38.22 | 38.27 | 37.64 | 37.84 | 229,056 | -0.40(-1.06%) |
Aug 09, 2019 | 38.28 | 38.52 | 37.93 | 38.24 | 421,057 | -0.28(-0.71%) |
Aug 08, 2019 | 37.77 | 38.55 | 37.42 | 38.52 | 383,567 | +0.83(+2.21%) |
Aug 07, 2019 | 37.20 | 37.86 | 36.75 | 37.69 | 368,205 | +0.39(+1.04%) |
Aug 06, 2019 | 36.87 | 37.30 | 36.66 | 37.30 | 489,322 | +0.40(+1.10%) |
Aug 05, 2019 | 37.72 | 37.73 | 36.34 | 36.89 | 412,600 | -1.01(-2.67%) |
Aug 02, 2019 | 37.73 | 37.94 | 37.43 | 37.90 | 411,173 | +0.06(+0.15%) |