Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.20 | 40.20 | 39.96 | 40.05 | 3,130 | +0.24(+0.61%) |
Oct 30, 2019 | 39.62 | 39.82 | 39.61 | 39.81 | 2,235 | +0.11(+0.28%) |
Oct 29, 2019 | 39.65 | 39.83 | 39.59 | 39.70 | 5,157 | +0.06(+0.15%) |
Oct 28, 2019 | 39.54 | 39.69 | 39.51 | 39.64 | 4,365 | +0.25(+0.64%) |
Oct 25, 2019 | 39.56 | 39.63 | 39.39 | 39.39 | 17,900 | -0.02(-0.04%) |
Oct 24, 2019 | 39.51 | 39.52 | 39.31 | 39.41 | 4,788 | -0.06(-0.16%) |
Oct 23, 2019 | 39.76 | 39.76 | 39.39 | 39.47 | 4,731 | -0.39(-0.98%) |
Oct 22, 2019 | 40.28 | 40.28 | 39.86 | 39.86 | 4,453 | -0.45(-1.11%) |
Oct 21, 2019 | 40.09 | 40.38 | 40.09 | 40.31 | 2,632 | +0.43(+1.08%) |
Oct 18, 2019 | 40.07 | 40.07 | 39.67 | 39.88 | 3,200 | -0.35(-0.87%) |
Oct 17, 2019 | 40.05 | 40.23 | 40.05 | 40.23 | 4,005 | +0.22(+0.56%) |
Oct 16, 2019 | 39.96 | 40.06 | 39.96 | 40.01 | 4,617 | -0.04(-0.09%) |
Oct 15, 2019 | 39.59 | 40.07 | 39.54 | 40.04 | 4,521 | +0.66(+1.69%) |
Oct 14, 2019 | 39.51 | 39.51 | 39.27 | 39.38 | 11,600 | +0.07(+0.19%) |
Oct 11, 2019 | 39.16 | 39.52 | 39.16 | 39.30 | 11,900 | +0.89(+2.33%) |
Oct 10, 2019 | 38.37 | 38.50 | 38.21 | 38.41 | 2,677 | -0.08(-0.21%) |
Oct 09, 2019 | 38.71 | 38.71 | 38.39 | 38.49 | 6,180 | -0.05(-0.13%) |
Oct 08, 2019 | 39.03 | 39.03 | 38.54 | 38.54 | 8,546 | -0.91(-2.31%) |
Oct 07, 2019 | 39.45 | 39.69 | 39.45 | 39.45 | 23,919 | -0.04(-0.09%) |
Oct 04, 2019 | 39.39 | 39.49 | 39.15 | 39.49 | 3,900 | +0.24(+0.60%) |
Oct 03, 2019 | 39.05 | 39.31 | 39.04 | 39.25 | 3,355 | +0.30(+0.77%) |
Oct 02, 2019 | 39.22 | 39.23 | 38.77 | 38.95 | 4,922 | -0.44(-1.11%) |
Oct 01, 2019 | 39.94 | 39.94 | 39.27 | 39.39 | 3,464 | -0.35(-0.88%) |
Sep 30, 2019 | 39.67 | 39.90 | 39.57 | 39.74 | 10,330 | +0.24(+0.60%) |
Sep 27, 2019 | 39.92 | 39.92 | 39.39 | 39.50 | 8,500 | -0.16(-0.39%) |
Sep 26, 2019 | 39.83 | 39.85 | 39.53 | 39.66 | 4,490 | -0.14(-0.36%) |
Sep 25, 2019 | 39.95 | 39.95 | 39.66 | 39.80 | 7,716 | -0.24(-0.59%) |
Sep 24, 2019 | 40.58 | 40.63 | 39.99 | 40.04 | 9,016 | -0.19(-0.47%) |
Sep 23, 2019 | 40.03 | 40.27 | 39.99 | 40.22 | 29,851 | +0.29(+0.73%) |
Sep 20, 2019 | 39.95 | 40.14 | 39.93 | 39.93 | 3,200 | -0.09(-0.22%) |
Sep 19, 2019 | 40.31 | 40.31 | 39.94 | 40.02 | 23,842 | -0.39(-0.96%) |
Sep 18, 2019 | 40.88 | 40.88 | 40.05 | 40.41 | 7,921 | -0.39(-0.97%) |
Sep 17, 2019 | 40.79 | 40.83 | 40.78 | 40.80 | 4,375 | +0.27(+0.68%) |
Sep 16, 2019 | 40.28 | 40.61 | 40.28 | 40.53 | 3,986 | +0.15(+0.36%) |
Sep 13, 2019 | 40.56 | 40.56 | 40.37 | 40.38 | 13,900 | -0.08(-0.19%) |
Sep 12, 2019 | 40.83 | 40.83 | 40.46 | 40.46 | 7,411 | -0.18(-0.44%) |
Sep 11, 2019 | 40.18 | 40.72 | 40.17 | 40.64 | 5,861 | +0.42(+1.05%) |
Sep 10, 2019 | 40.00 | 40.39 | 39.55 | 40.22 | 9,474 | -0.20(-0.49%) |
Sep 09, 2019 | 40.96 | 40.96 | 40.32 | 40.42 | 5,098 | -0.55(-1.34%) |
Sep 06, 2019 | 41.32 | 41.32 | 40.97 | 40.97 | 4,100 | -0.14(-0.35%) |
Sep 05, 2019 | 41.20 | 41.22 | 41.07 | 41.11 | 8,267 | +0.36(+0.88%) |
Sep 04, 2019 | 40.79 | 40.84 | 40.60 | 40.75 | 7,815 | +0.41(+1.01%) |
Sep 03, 2019 | 40.41 | 40.47 | 40.23 | 40.34 | 2,766 | -0.50(-1.23%) |
Aug 30, 2019 | 40.78 | 40.88 | 40.74 | 40.84 | 5,600 | +0.27(+0.67%) |
Aug 29, 2019 | 40.40 | 40.68 | 40.22 | 40.57 | 37,089 | +0.44(+1.09%) |
Aug 28, 2019 | 39.80 | 40.28 | 39.80 | 40.13 | 3,249 | +0.11(+0.28%) |
Aug 27, 2019 | 40.37 | 40.40 | 39.95 | 40.02 | 7,729 | -0.26(-0.65%) |
Aug 26, 2019 | 39.97 | 40.29 | 39.97 | 40.28 | 1,827 | +0.59(+1.47%) |
Aug 23, 2019 | 40.34 | 40.51 | 39.70 | 39.70 | 5,700 | -0.77(-1.90%) |
Aug 22, 2019 | 40.43 | 40.47 | 40.13 | 40.46 | 24,568 | +0.07(+0.18%) |
Aug 21, 2019 | 40.45 | 40.48 | 40.33 | 40.39 | 10,088 | +0.20(+0.50%) |
Aug 20, 2019 | 40.09 | 40.25 | 40.05 | 40.19 | 5,689 | +0.17(+0.43%) |
Aug 19, 2019 | 40.00 | 40.08 | 39.92 | 40.02 | 7,573 | +0.47(+1.18%) |
Aug 16, 2019 | 39.38 | 39.57 | 39.29 | 39.55 | 6,900 | +0.13(+0.32%) |
Aug 15, 2019 | 39.05 | 39.42 | 39.01 | 39.42 | 6,696 | +0.36(+0.93%) |
Aug 14, 2019 | 40.16 | 40.16 | 39.00 | 39.06 | 16,878 | -1.15(-2.86%) |
Aug 13, 2019 | 40.34 | 40.58 | 39.95 | 40.21 | 32,122 | -1.35(-3.25%) |
Aug 12, 2019 | 41.86 | 41.86 | 41.52 | 41.56 | 11,010 | -0.59(-1.41%) |
Aug 09, 2019 | 42.17 | 42.37 | 42.10 | 42.15 | 9,300 | +0.05(+0.12%) |
Aug 08, 2019 | 41.71 | 42.13 | 41.64 | 42.10 | 6,396 | +0.62(+1.50%) |
Aug 07, 2019 | 41.08 | 41.51 | 40.88 | 41.48 | 6,959 | +0.18(+0.43%) |
Aug 06, 2019 | 41.30 | 41.32 | 40.84 | 41.30 | 7,599 | +0.43(+1.05%) |
Aug 05, 2019 | 41.34 | 41.37 | 40.68 | 40.87 | 8,741 | -0.95(-2.26%) |
Aug 02, 2019 | 42.45 | 42.51 | 41.73 | 41.82 | 9,900 | -0.79(-1.86%) |