Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.16 | 40.23 | 39.27 | 39.89 | 348,016 | -0.54(-1.34%) |
Oct 30, 2019 | 40.91 | 40.91 | 40.04 | 40.43 | 229,689 | -0.57(-1.39%) |
Oct 29, 2019 | 40.91 | 41.37 | 40.79 | 41.00 | 752,716 | -0.04(-0.09%) |
Oct 28, 2019 | 40.56 | 41.21 | 40.56 | 41.04 | 514,976 | +0.74(+1.82%) |
Oct 25, 2019 | 39.92 | 40.50 | 39.92 | 40.30 | 456,915 | +0.44(+1.10%) |
Oct 24, 2019 | 40.21 | 40.21 | 39.51 | 39.87 | 326,756 | -0.12(-0.30%) |
Oct 23, 2019 | 39.82 | 40.00 | 39.23 | 39.99 | 494,514 | +0.25(+0.63%) |
Oct 22, 2019 | 38.84 | 40.32 | 38.60 | 39.74 | 1,007,462 | +0.77(+1.98%) |
Oct 21, 2019 | 38.40 | 39.46 | 38.25 | 38.96 | 620,038 | +0.09(+0.24%) |
Oct 18, 2019 | 38.03 | 39.26 | 37.86 | 38.87 | 680,970 | +0.25(+0.65%) |
Oct 17, 2019 | 38.38 | 38.64 | 38.18 | 38.62 | 540,980 | +0.48(+1.27%) |
Oct 16, 2019 | 38.21 | 38.54 | 37.87 | 38.13 | 289,239 | -0.10(-0.27%) |
Oct 15, 2019 | 37.40 | 38.42 | 37.17 | 38.24 | 358,665 | +1.11(+2.98%) |
Oct 14, 2019 | 37.06 | 37.24 | 36.78 | 37.13 | 252,119 | -0.01(-0.03%) |
Oct 11, 2019 | 37.40 | 37.97 | 37.14 | 37.14 | 493,971 | +0.45(+1.22%) |
Oct 10, 2019 | 36.49 | 36.82 | 36.38 | 36.69 | 299,931 | +0.51(+1.42%) |
Oct 09, 2019 | 36.26 | 36.35 | 35.70 | 36.18 | 291,136 | +0.27(+0.75%) |
Oct 08, 2019 | 36.58 | 36.58 | 35.89 | 35.91 | 242,364 | -1.06(-2.87%) |
Oct 07, 2019 | 37.11 | 37.14 | 36.71 | 36.97 | 304,288 | +0.06(+0.15%) |
Oct 04, 2019 | 36.65 | 37.05 | 36.30 | 36.92 | 355,629 | +0.29(+0.79%) |
Oct 03, 2019 | 36.45 | 36.76 | 35.84 | 36.63 | 356,060 | +0.06(+0.15%) |
Oct 02, 2019 | 36.70 | 37.01 | 36.29 | 36.57 | 485,408 | -0.57(-1.53%) |
Oct 01, 2019 | 37.97 | 38.49 | 37.02 | 37.14 | 1,071,977 | -0.33(-0.87%) |
Sep 30, 2019 | 37.61 | 37.85 | 37.41 | 37.46 | 523,942 | -0.02(-0.05%) |
Sep 27, 2019 | 36.93 | 37.53 | 36.92 | 37.48 | 550,791 | +0.84(+2.29%) |
Sep 26, 2019 | 36.79 | 37.13 | 36.58 | 36.65 | 340,811 | -0.32(-0.88%) |
Sep 25, 2019 | 36.64 | 37.17 | 36.54 | 36.97 | 479,690 | +0.20(+0.55%) |
Sep 24, 2019 | 36.90 | 37.05 | 36.49 | 36.77 | 797,263 | +0.04(+0.10%) |
Sep 23, 2019 | 36.45 | 36.88 | 36.13 | 36.73 | 358,005 | -0.07(-0.20%) |
Sep 20, 2019 | 36.39 | 37.32 | 36.32 | 36.80 | 2,295,550 | +0.49(+1.35%) |
Sep 19, 2019 | 36.65 | 37.06 | 36.26 | 36.31 | 423,352 | -0.37(-1.01%) |
Sep 18, 2019 | 35.75 | 36.76 | 35.71 | 36.68 | 527,938 | +0.73(+2.04%) |
Sep 17, 2019 | 36.13 | 36.19 | 35.55 | 35.95 | 350,290 | -0.44(-1.20%) |
Sep 16, 2019 | 36.07 | 36.86 | 35.96 | 36.39 | 504,004 | -0.18(-0.48%) |
Sep 13, 2019 | 36.22 | 36.97 | 35.90 | 36.56 | 627,823 | +0.70(+1.94%) |
Sep 12, 2019 | 34.76 | 36.00 | 34.51 | 35.87 | 630,613 | +0.88(+2.52%) |
Sep 11, 2019 | 34.18 | 35.02 | 33.75 | 34.98 | 559,261 | +0.83(+2.42%) |
Sep 10, 2019 | 33.19 | 34.20 | 33.14 | 34.16 | 433,463 | +1.15(+3.48%) |
Sep 09, 2019 | 32.68 | 33.29 | 32.16 | 33.01 | 584,241 | +0.39(+1.19%) |
Sep 06, 2019 | 32.71 | 32.92 | 32.46 | 32.62 | 301,135 | -0.05(-0.14%) |
Sep 05, 2019 | 32.19 | 33.04 | 32.07 | 32.67 | 368,376 | +0.99(+3.13%) |
Sep 04, 2019 | 31.75 | 31.96 | 31.51 | 31.67 | 245,276 | +0.18(+0.56%) |
Sep 03, 2019 | 32.19 | 32.30 | 31.27 | 31.50 | 355,887 | -1.14(-3.50%) |
Aug 30, 2019 | 32.94 | 33.45 | 32.46 | 32.64 | 186,740 | -0.19(-0.57%) |
Aug 29, 2019 | 32.53 | 32.99 | 32.31 | 32.82 | 215,346 | +0.58(+1.81%) |
Aug 28, 2019 | 31.62 | 32.50 | 31.62 | 32.24 | 266,838 | +0.56(+1.76%) |
Aug 27, 2019 | 32.95 | 32.95 | 31.49 | 31.68 | 303,417 | -1.07(-3.26%) |
Aug 26, 2019 | 32.77 | 32.97 | 32.17 | 32.75 | 316,468 | +0.29(+0.89%) |
Aug 23, 2019 | 33.74 | 34.27 | 32.33 | 32.46 | 419,195 | -1.58(-4.63%) |
Aug 22, 2019 | 34.24 | 34.38 | 33.79 | 34.04 | 179,077 | +0.07(+0.22%) |
Aug 21, 2019 | 34.26 | 34.29 | 33.94 | 33.96 | 337,606 | +0.02(+0.05%) |
Aug 20, 2019 | 33.90 | 34.15 | 33.67 | 33.95 | 228,449 | -0.22(-0.65%) |
Aug 19, 2019 | 34.35 | 34.45 | 33.99 | 34.17 | 264,178 | +0.38(+1.13%) |
Aug 16, 2019 | 32.90 | 33.85 | 32.85 | 33.79 | 482,916 | +1.09(+3.35%) |
Aug 15, 2019 | 32.97 | 33.14 | 32.48 | 32.69 | 386,157 | -0.21(-0.65%) |
Aug 14, 2019 | 33.38 | 33.72 | 32.71 | 32.91 | 304,593 | -1.39(-4.06%) |
Aug 13, 2019 | 33.77 | 34.79 | 33.77 | 34.30 | 268,853 | +0.52(+1.54%) |
Aug 12, 2019 | 34.44 | 34.44 | 33.76 | 33.78 | 272,061 | -1.12(-3.22%) |
Aug 09, 2019 | 34.96 | 35.12 | 34.73 | 34.90 | 279,571 | -0.25(-0.71%) |
Aug 08, 2019 | 34.30 | 35.24 | 34.30 | 35.15 | 298,601 | +1.11(+3.27%) |
Aug 07, 2019 | 33.63 | 34.16 | 33.28 | 34.04 | 270,303 | -0.22(-0.65%) |
Aug 06, 2019 | 34.32 | 34.41 | 33.52 | 34.26 | 314,780 | +0.19(+0.57%) |
Aug 05, 2019 | 34.63 | 34.69 | 33.62 | 34.07 | 460,878 | -1.34(-3.77%) |
Aug 02, 2019 | 35.67 | 35.75 | 34.81 | 35.40 | 288,844 | -0.38(-1.06%) |