Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.31 | 40.84 | 39.65 | 40.05 | 266,469 | -0.31(-0.77%) |
Oct 30, 2019 | 40.50 | 40.62 | 39.96 | 40.35 | 327,541 | -0.11(-0.28%) |
Oct 29, 2019 | 40.08 | 40.79 | 39.94 | 40.47 | 380,875 | +0.25(+0.63%) |
Oct 28, 2019 | 40.75 | 40.76 | 40.09 | 40.21 | 329,817 | -0.48(-1.19%) |
Oct 25, 2019 | 41.36 | 41.52 | 40.54 | 40.70 | 448,077 | -0.73(-1.76%) |
Oct 24, 2019 | 41.02 | 41.43 | 40.65 | 41.43 | 658,683 | +0.66(+1.62%) |
Oct 23, 2019 | 39.21 | 40.89 | 39.21 | 40.77 | 843,427 | +1.52(+3.87%) |
Oct 22, 2019 | 39.61 | 39.79 | 39.13 | 39.25 | 560,137 | -0.29(-0.73%) |
Oct 21, 2019 | 39.50 | 39.75 | 39.27 | 39.53 | 374,584 | +0.20(+0.50%) |
Oct 18, 2019 | 38.98 | 39.36 | 38.98 | 39.34 | 272,083 | +0.30(+0.76%) |
Oct 17, 2019 | 38.76 | 39.35 | 38.76 | 39.04 | 298,755 | +0.42(+1.09%) |
Oct 16, 2019 | 37.91 | 38.83 | 37.86 | 38.62 | 529,499 | +0.62(+1.64%) |
Oct 15, 2019 | 37.71 | 38.07 | 37.44 | 38.00 | 266,944 | +0.34(+0.92%) |
Oct 14, 2019 | 38.10 | 38.10 | 37.37 | 37.65 | 186,179 | -0.55(-1.43%) |
Oct 11, 2019 | 37.22 | 38.20 | 37.22 | 38.20 | 415,710 | +1.17(+3.17%) |
Oct 10, 2019 | 36.66 | 37.21 | 36.66 | 37.03 | 306,675 | +0.35(+0.95%) |
Oct 09, 2019 | 36.88 | 37.02 | 36.34 | 36.68 | 428,323 | -0.05(-0.13%) |
Oct 08, 2019 | 37.08 | 37.10 | 36.55 | 36.73 | 466,870 | -0.45(-1.22%) |
Oct 07, 2019 | 37.41 | 37.42 | 37.13 | 37.18 | 286,435 | -0.32(-0.86%) |
Oct 04, 2019 | 37.30 | 37.51 | 37.10 | 37.50 | 293,323 | +0.35(+0.93%) |
Oct 03, 2019 | 37.21 | 37.39 | 36.73 | 37.15 | 465,423 | -0.10(-0.27%) |
Oct 02, 2019 | 37.69 | 38.02 | 37.21 | 37.25 | 367,939 | -0.55(-1.46%) |
Oct 01, 2019 | 38.61 | 39.03 | 37.80 | 37.80 | 373,542 | -0.76(-1.96%) |
Sep 30, 2019 | 38.94 | 38.94 | 38.19 | 38.56 | 364,874 | -0.28(-0.73%) |
Sep 27, 2019 | 38.86 | 39.05 | 38.50 | 38.84 | 406,607 | +0.04(+0.10%) |
Sep 26, 2019 | 38.70 | 39.03 | 38.36 | 38.81 | 661,778 | +0.03(+0.09%) |
Sep 25, 2019 | 37.87 | 38.91 | 37.83 | 38.77 | 744,941 | +0.96(+2.54%) |
Sep 24, 2019 | 38.18 | 38.27 | 37.61 | 37.81 | 752,709 | -0.30(-0.79%) |
Sep 23, 2019 | 38.48 | 38.64 | 38.10 | 38.11 | 491,792 | -0.36(-0.93%) |
Sep 20, 2019 | 39.19 | 39.41 | 38.31 | 38.47 | 1,144,974 | -0.54(-1.39%) |
Sep 19, 2019 | 39.18 | 39.30 | 38.97 | 39.01 | 674,320 | -0.06(-0.15%) |
Sep 18, 2019 | 38.17 | 39.30 | 38.17 | 39.07 | 838,764 | +0.78(+2.03%) |
Sep 17, 2019 | 38.09 | 38.61 | 37.87 | 38.30 | 674,472 | +0.18(+0.46%) |
Sep 16, 2019 | 37.75 | 38.56 | 37.63 | 38.12 | 642,571 | +0.57(+1.51%) |
Sep 13, 2019 | 37.38 | 37.87 | 37.38 | 37.55 | 382,332 | +0.18(+0.48%) |
Sep 12, 2019 | 36.88 | 37.37 | 36.66 | 37.37 | 367,666 | +0.55(+1.51%) |
Sep 11, 2019 | 36.12 | 37.25 | 36.08 | 36.82 | 469,419 | +0.65(+1.81%) |
Sep 10, 2019 | 35.63 | 36.26 | 35.44 | 36.16 | 373,603 | +0.60(+1.69%) |
Sep 09, 2019 | 35.19 | 36.05 | 35.14 | 35.56 | 696,107 | +0.38(+1.07%) |
Sep 06, 2019 | 35.41 | 35.50 | 34.80 | 35.19 | 574,510 | -0.11(-0.31%) |
Sep 05, 2019 | 35.15 | 35.32 | 34.84 | 35.30 | 629,351 | +0.64(+1.84%) |
Sep 04, 2019 | 34.85 | 34.96 | 34.44 | 34.66 | 561,326 | -0.09(-0.26%) |
Sep 03, 2019 | 34.55 | 34.85 | 34.13 | 34.75 | 863,296 | +0.04(+0.10%) |
Aug 30, 2019 | 34.38 | 34.75 | 34.19 | 34.71 | 635,074 | +0.55(+1.62%) |
Aug 29, 2019 | 34.40 | 34.72 | 34.10 | 34.16 | 447,438 | -0.25(-0.74%) |
Aug 28, 2019 | 33.80 | 34.59 | 33.69 | 34.41 | 751,383 | +0.54(+1.60%) |
Aug 27, 2019 | 33.88 | 33.93 | 33.65 | 33.87 | 782,387 | +0.28(+0.84%) |
Aug 26, 2019 | 33.83 | 33.89 | 33.21 | 33.59 | 603,898 | -0.01(-0.04%) |
Aug 23, 2019 | 33.83 | 33.88 | 33.50 | 33.60 | 435,537 | -0.28(-0.82%) |
Aug 22, 2019 | 34.26 | 34.39 | 33.70 | 33.88 | 519,140 | -0.38(-1.11%) |
Aug 21, 2019 | 34.26 | 34.40 | 33.99 | 34.26 | 425,975 | +0.16(+0.46%) |
Aug 20, 2019 | 34.80 | 34.80 | 33.98 | 34.10 | 459,005 | -0.67(-1.93%) |
Aug 19, 2019 | 34.79 | 35.10 | 34.55 | 34.77 | 492,542 | +0.28(+0.82%) |
Aug 16, 2019 | 34.51 | 34.68 | 33.65 | 34.49 | 512,516 | +0.20(+0.59%) |
Aug 15, 2019 | 34.65 | 34.77 | 33.96 | 34.29 | 520,882 | -0.14(-0.42%) |
Aug 14, 2019 | 34.46 | 34.98 | 34.18 | 34.43 | 626,404 | -0.43(-1.22%) |
Aug 13, 2019 | 34.69 | 35.50 | 34.69 | 34.86 | 585,879 | +0.12(+0.36%) |
Aug 12, 2019 | 35.20 | 35.48 | 34.60 | 34.73 | 556,768 | -0.79(-2.22%) |
Aug 09, 2019 | 35.21 | 35.84 | 35.02 | 35.52 | 556,070 | +0.17(+0.49%) |
Aug 08, 2019 | 35.33 | 35.80 | 34.37 | 35.35 | 839,908 | +0.02(+0.05%) |
Aug 07, 2019 | 35.09 | 35.72 | 34.14 | 35.33 | 906,353 | -0.11(-0.32%) |
Aug 06, 2019 | 35.57 | 35.59 | 34.86 | 35.44 | 862,992 | -0.04(-0.10%) |
Aug 05, 2019 | 35.83 | 35.99 | 35.08 | 35.48 | 538,405 | -0.75(-2.06%) |
Aug 02, 2019 | 37.06 | 37.28 | 36.09 | 36.23 | 670,525 | -0.95(-2.55%) |