Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.89 | 39.89 | 38.70 | 38.98 | 355,757 | -0.98(-2.45%) |
Oct 30, 2019 | 39.56 | 40.12 | 39.14 | 39.96 | 403,031 | +0.00(+0.00%) |
Oct 29, 2019 | 39.40 | 39.98 | 39.37 | 39.96 | 347,801 | +0.24(+0.60%) |
Oct 28, 2019 | 39.66 | 40.16 | 39.38 | 39.72 | 577,639 | +0.72(+1.85%) |
Oct 25, 2019 | 39.29 | 40.11 | 38.91 | 39.00 | 562,600 | -0.18(-0.46%) |
Oct 24, 2019 | 39.00 | 39.62 | 38.72 | 39.18 | 382,554 | +0.48(+1.24%) |
Oct 23, 2019 | 38.43 | 39.22 | 38.43 | 38.70 | 389,284 | -0.29(-0.74%) |
Oct 22, 2019 | 37.29 | 39.04 | 37.26 | 38.99 | 939,352 | +2.03(+5.49%) |
Oct 21, 2019 | 36.80 | 37.16 | 36.55 | 36.96 | 280,366 | -0.13(-0.35%) |
Oct 18, 2019 | 36.67 | 37.21 | 36.51 | 37.09 | 342,000 | +0.31(+0.84%) |
Oct 17, 2019 | 37.68 | 37.72 | 36.72 | 36.78 | 441,863 | -0.04(-0.11%) |
Oct 16, 2019 | 36.24 | 36.91 | 36.00 | 36.82 | 368,000 | +0.07(+0.19%) |
Oct 15, 2019 | 37.03 | 37.31 | 36.74 | 36.75 | 285,615 | -0.47(-1.26%) |
Oct 14, 2019 | 36.74 | 37.38 | 36.74 | 37.22 | 269,051 | +0.38(+1.03%) |
Oct 11, 2019 | 36.33 | 37.15 | 36.23 | 36.84 | 492,300 | +0.78(+2.16%) |
Oct 10, 2019 | 35.80 | 36.30 | 35.67 | 36.06 | 403,440 | -0.12(-0.33%) |
Oct 09, 2019 | 37.31 | 37.32 | 36.10 | 36.18 | 516,605 | -0.47(-1.28%) |
Oct 08, 2019 | 37.25 | 37.85 | 36.59 | 36.65 | 713,408 | -0.32(-0.87%) |
Oct 07, 2019 | 37.70 | 37.87 | 36.78 | 36.97 | 248,836 | -0.81(-2.14%) |
Oct 04, 2019 | 36.60 | 37.86 | 36.34 | 37.78 | 613,700 | +1.35(+3.71%) |
Oct 03, 2019 | 35.01 | 36.86 | 34.64 | 36.43 | 944,056 | +1.66(+4.77%) |
Oct 02, 2019 | 34.65 | 34.83 | 33.75 | 34.77 | 672,622 | -0.46(-1.31%) |
Oct 01, 2019 | 35.91 | 35.91 | 34.79 | 35.23 | 386,654 | -0.59(-1.65%) |
Sep 30, 2019 | 35.73 | 36.01 | 35.32 | 35.82 | 381,058 | +0.13(+0.36%) |
Sep 27, 2019 | 35.09 | 35.91 | 35.09 | 35.69 | 408,600 | -0.25(-0.70%) |
Sep 26, 2019 | 35.35 | 35.98 | 34.98 | 35.94 | 408,933 | +1.06(+3.04%) |
Sep 25, 2019 | 33.66 | 35.11 | 33.65 | 34.88 | 314,335 | +0.79(+2.32%) |
Sep 24, 2019 | 34.81 | 34.85 | 33.85 | 34.09 | 297,467 | -0.43(-1.25%) |
Sep 23, 2019 | 34.59 | 34.68 | 34.34 | 34.52 | 314,604 | -0.43(-1.23%) |
Sep 20, 2019 | 35.26 | 35.32 | 34.52 | 34.95 | 617,900 | -0.58(-1.63%) |
Sep 19, 2019 | 36.05 | 36.35 | 35.45 | 35.53 | 355,494 | -0.43(-1.20%) |
Sep 18, 2019 | 35.39 | 36.01 | 34.99 | 35.96 | 522,565 | +0.20(+0.56%) |
Sep 17, 2019 | 35.11 | 36.03 | 34.81 | 35.76 | 783,259 | +1.37(+3.98%) |
Sep 16, 2019 | 36.07 | 36.14 | 34.11 | 34.39 | 2,433,044 | -2.93(-7.85%) |
Sep 13, 2019 | 38.75 | 38.84 | 37.24 | 37.32 | 288,200 | -1.05(-2.74%) |
Sep 12, 2019 | 37.39 | 38.81 | 36.87 | 38.37 | 562,166 | +1.98(+5.44%) |
Sep 11, 2019 | 35.94 | 36.92 | 35.87 | 36.39 | 875,092 | +1.31(+3.73%) |
Sep 10, 2019 | 34.79 | 35.10 | 34.33 | 35.08 | 209,688 | +0.06(+0.17%) |
Sep 09, 2019 | 36.09 | 36.58 | 34.82 | 35.02 | 622,914 | -1.11(-3.07%) |
Sep 06, 2019 | 36.99 | 37.49 | 36.06 | 36.13 | 581,400 | +0.14(+0.39%) |
Sep 05, 2019 | 35.36 | 36.14 | 35.34 | 35.99 | 468,857 | +1.63(+4.74%) |
Sep 04, 2019 | 33.76 | 34.43 | 33.42 | 34.36 | 290,603 | +1.18(+3.56%) |
Sep 03, 2019 | 34.12 | 34.69 | 32.81 | 33.18 | 954,381 | -1.94(-5.52%) |
Aug 30, 2019 | 35.65 | 35.99 | 34.53 | 35.12 | 1,035,300 | -0.05(-0.14%) |
Aug 29, 2019 | 33.54 | 35.30 | 32.70 | 35.17 | 1,036,802 | +1.84(+5.52%) |
Aug 28, 2019 | 33.05 | 33.70 | 32.85 | 33.33 | 721,105 | +0.31(+0.94%) |
Aug 27, 2019 | 33.64 | 33.93 | 32.31 | 33.02 | 854,768 | -0.37(-1.11%) |
Aug 26, 2019 | 34.56 | 34.79 | 33.19 | 33.39 | 475,308 | -0.86(-2.51%) |
Aug 23, 2019 | 35.15 | 35.80 | 33.96 | 34.25 | 587,400 | -1.64(-4.57%) |
Aug 22, 2019 | 37.21 | 37.27 | 35.82 | 35.89 | 359,428 | -1.66(-4.42%) |
Aug 21, 2019 | 37.13 | 37.72 | 36.90 | 37.55 | 369,521 | +0.88(+2.40%) |
Aug 20, 2019 | 35.99 | 37.06 | 35.60 | 36.67 | 407,125 | +0.14(+0.38%) |
Aug 19, 2019 | 38.48 | 38.48 | 36.06 | 36.53 | 316,883 | -1.11(-2.95%) |
Aug 16, 2019 | 38.12 | 38.39 | 37.28 | 37.64 | 578,700 | -0.10(-0.26%) |
Aug 15, 2019 | 38.09 | 38.53 | 37.02 | 37.74 | 353,182 | -0.24(-0.63%) |
Aug 14, 2019 | 39.58 | 40.02 | 37.64 | 37.98 | 722,669 | -2.73(-6.71%) |
Aug 13, 2019 | 40.07 | 41.72 | 39.23 | 40.71 | 524,339 | -0.21(-0.51%) |
Aug 12, 2019 | 39.26 | 41.19 | 38.54 | 40.92 | 547,941 | -1.01(-2.41%) |
Aug 09, 2019 | 42.65 | 43.14 | 41.64 | 41.93 | 398,600 | +0.27(+0.65%) |
Aug 08, 2019 | 41.27 | 41.74 | 40.87 | 41.66 | 530,429 | +1.62(+4.05%) |
Aug 07, 2019 | 39.59 | 40.13 | 38.59 | 40.04 | 356,501 | -0.03(-0.07%) |
Aug 06, 2019 | 39.81 | 40.35 | 39.42 | 40.07 | 171,097 | +0.96(+2.45%) |
Aug 05, 2019 | 39.77 | 39.98 | 38.35 | 39.11 | 328,261 | -2.14(-5.19%) |
Aug 02, 2019 | 41.44 | 41.77 | 40.38 | 41.25 | 364,300 | -0.41(-0.98%) |