Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.42 | 39.78 | 39.42 | 39.67 | 4,325 | +0.40(+1.02%) |
Oct 30, 2019 | 39.16 | 39.29 | 39.04 | 39.27 | 6,021 | +0.18(+0.47%) |
Oct 29, 2019 | 38.95 | 39.16 | 38.95 | 39.08 | 24,309 | -0.13(-0.34%) |
Oct 28, 2019 | 39.40 | 39.40 | 39.17 | 39.21 | 995 | -0.34(-0.87%) |
Oct 25, 2019 | 39.67 | 39.67 | 39.46 | 39.56 | 3,830 | +0.17(+0.42%) |
Oct 24, 2019 | 39.27 | 39.40 | 39.21 | 39.39 | 27,728 | +0.32(+0.81%) |
Oct 23, 2019 | 39.05 | 39.17 | 39.05 | 39.07 | 3,458 | +0.08(+0.19%) |
Oct 22, 2019 | 39.01 | 39.01 | 38.88 | 39.00 | 2,757 | +0.13(+0.34%) |
Oct 21, 2019 | 39.16 | 39.19 | 38.85 | 38.87 | 6,448 | -0.20(-0.51%) |
Oct 18, 2019 | 39.09 | 39.11 | 39.04 | 39.06 | 14,043 | -0.03(-0.07%) |
Oct 17, 2019 | 39.12 | 39.17 | 39.03 | 39.09 | 9,519 | +0.11(+0.29%) |
Oct 16, 2019 | 38.78 | 39.00 | 38.78 | 38.98 | 10,850 | +0.24(+0.63%) |
Oct 15, 2019 | 38.97 | 38.97 | 38.73 | 38.73 | 6,247 | -0.39(-1.00%) |
Oct 14, 2019 | 39.15 | 39.19 | 39.06 | 39.12 | 71,373 | +0.23(+0.59%) |
Oct 11, 2019 | 38.96 | 38.96 | 38.63 | 38.89 | 52,131 | -0.24(-0.62%) |
Oct 10, 2019 | 39.38 | 39.38 | 39.06 | 39.14 | 26,485 | -0.40(-1.02%) |
Oct 09, 2019 | 39.49 | 39.63 | 39.46 | 39.54 | 18,249 | +0.03(+0.08%) |
Oct 08, 2019 | 39.55 | 39.56 | 39.32 | 39.51 | 36,247 | +0.43(+1.10%) |
Oct 07, 2019 | 39.33 | 39.35 | 39.07 | 39.08 | 2,883 | -0.28(-0.72%) |
Oct 04, 2019 | 39.41 | 39.43 | 39.30 | 39.36 | 10,426 | -0.03(-0.08%) |
Oct 03, 2019 | 39.37 | 39.59 | 39.37 | 39.40 | 36,831 | +0.08(+0.20%) |
Oct 02, 2019 | 39.13 | 39.35 | 39.05 | 39.32 | 82,563 | +0.53(+1.36%) |
Oct 01, 2019 | 38.37 | 38.90 | 38.29 | 38.79 | 35,885 | +0.27(+0.71%) |
Sep 30, 2019 | 38.69 | 38.82 | 38.30 | 38.52 | 9,180 | -0.68(-1.73%) |
Sep 27, 2019 | 38.91 | 39.29 | 38.91 | 39.20 | 18,299 | -0.32(-0.81%) |
Sep 26, 2019 | 39.68 | 39.71 | 39.45 | 39.52 | 514,052 | -0.01(-0.02%) |
Sep 25, 2019 | 40.28 | 40.29 | 39.51 | 39.52 | 8,481 | -0.94(-2.32%) |
Sep 24, 2019 | 40.06 | 40.48 | 40.00 | 40.46 | 8,514 | +0.18(+0.46%) |
Sep 23, 2019 | 40.13 | 40.30 | 39.98 | 40.28 | 3,494 | +0.47(+1.19%) |
Sep 20, 2019 | 39.38 | 39.82 | 39.38 | 39.81 | 4,893 | +0.49(+1.24%) |
Sep 19, 2019 | 39.39 | 39.45 | 39.31 | 39.32 | 4,323 | +0.12(+0.31%) |
Sep 18, 2019 | 39.55 | 39.63 | 38.99 | 39.20 | 9,530 | -0.32(-0.82%) |
Sep 17, 2019 | 39.52 | 39.61 | 39.51 | 39.52 | 4,202 | +0.12(+0.30%) |
Sep 16, 2019 | 39.59 | 39.59 | 39.31 | 39.40 | 232,995 | +0.43(+1.11%) |
Sep 13, 2019 | 39.55 | 39.55 | 38.92 | 38.97 | 6,915 | -0.55(-1.38%) |
Sep 12, 2019 | 39.75 | 39.90 | 39.45 | 39.52 | 43,075 | +0.08(+0.21%) |
Sep 11, 2019 | 39.20 | 39.47 | 39.20 | 39.43 | 35,017 | +0.21(+0.53%) |
Sep 10, 2019 | 39.60 | 39.60 | 39.22 | 39.22 | 21,098 | -0.27(-0.69%) |
Sep 09, 2019 | 39.83 | 39.83 | 39.50 | 39.50 | 2,562 | -0.12(-0.31%) |
Sep 06, 2019 | 40.30 | 40.34 | 39.59 | 39.62 | 10,319 | -0.49(-1.22%) |
Sep 05, 2019 | 40.85 | 40.85 | 39.80 | 40.11 | 107,953 | -1.21(-2.93%) |
Sep 04, 2019 | 40.96 | 41.32 | 40.96 | 41.32 | 96,522 | +0.34(+0.84%) |
Sep 03, 2019 | 40.57 | 41.03 | 40.55 | 40.97 | 282,347 | +0.86(+2.16%) |
Aug 30, 2019 | 40.11 | 40.29 | 39.96 | 40.11 | 40,960 | -0.09(-0.23%) |
Aug 29, 2019 | 40.57 | 40.57 | 39.97 | 40.20 | 34,485 | -0.24(-0.58%) |
Aug 28, 2019 | 40.39 | 40.52 | 40.32 | 40.44 | 29,924 | -0.03(-0.08%) |
Aug 27, 2019 | 40.14 | 40.47 | 40.10 | 40.47 | 73,759 | +0.53(+1.32%) |
Aug 26, 2019 | 40.05 | 40.14 | 39.91 | 39.94 | 6,069 | +0.13(+0.32%) |
Aug 23, 2019 | 39.26 | 39.83 | 39.21 | 39.82 | 6,064 | +0.74(+1.90%) |
Aug 22, 2019 | 39.11 | 39.11 | 39.04 | 39.07 | 11,792 | -0.08(-0.21%) |
Aug 21, 2019 | 39.14 | 39.22 | 39.13 | 39.15 | 8,702 | -0.14(-0.35%) |
Aug 20, 2019 | 39.11 | 39.29 | 39.11 | 39.29 | 29,546 | +0.35(+0.90%) |
Aug 19, 2019 | 38.98 | 39.12 | 38.88 | 38.94 | 14,402 | -0.43(-1.10%) |
Aug 16, 2019 | 39.31 | 39.48 | 39.26 | 39.37 | 9,043 | -0.26(-0.67%) |
Aug 15, 2019 | 39.44 | 39.66 | 39.44 | 39.64 | 29,087 | +0.18(+0.46%) |
Aug 14, 2019 | 39.52 | 39.67 | 39.32 | 39.46 | 34,371 | +0.39(+1.01%) |
Aug 13, 2019 | 38.89 | 39.43 | 38.60 | 39.06 | 76,852 | -0.31(-0.79%) |
Aug 12, 2019 | 39.17 | 39.48 | 39.09 | 39.37 | 89,586 | +0.35(+0.89%) |
Aug 09, 2019 | 39.06 | 39.21 | 38.96 | 39.03 | 8,085 | -0.12(-0.30%) |
Aug 08, 2019 | 38.83 | 39.27 | 38.83 | 39.14 | 34,263 | +0.12(+0.32%) |
Aug 07, 2019 | 38.98 | 39.33 | 38.98 | 39.02 | 98,704 | +0.76(+1.99%) |
Aug 06, 2019 | 38.10 | 38.28 | 38.04 | 38.26 | 12,479 | +0.30(+0.79%) |
Aug 05, 2019 | 38.00 | 38.20 | 37.95 | 37.95 | 15,974 | +0.43(+1.15%) |
Aug 02, 2019 | 37.32 | 37.70 | 37.32 | 37.52 | 141,605 | -0.13(-0.34%) |