Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.90 | 40.07 | 39.34 | 40.02 | 396,623 | -0.04(-0.09%) |
Oct 30, 2019 | 40.72 | 40.72 | 39.44 | 40.05 | 575,674 | -0.74(-1.81%) |
Oct 29, 2019 | 40.60 | 40.96 | 40.52 | 40.79 | 336,674 | +0.07(+0.18%) |
Oct 28, 2019 | 40.95 | 41.30 | 40.56 | 40.72 | 557,844 | +0.05(+0.13%) |
Oct 25, 2019 | 40.24 | 40.85 | 40.17 | 40.66 | 361,239 | +0.40(+0.99%) |
Oct 24, 2019 | 40.59 | 40.62 | 39.83 | 40.26 | 424,392 | +0.12(+0.29%) |
Oct 23, 2019 | 39.43 | 40.15 | 39.24 | 40.15 | 393,589 | +0.51(+1.29%) |
Oct 22, 2019 | 39.50 | 39.84 | 38.88 | 39.64 | 308,836 | +0.15(+0.37%) |
Oct 21, 2019 | 39.14 | 39.85 | 38.87 | 39.49 | 563,261 | +0.77(+2.00%) |
Oct 18, 2019 | 39.05 | 39.39 | 38.61 | 38.72 | 530,814 | -0.68(-1.73%) |
Oct 17, 2019 | 38.84 | 39.24 | 38.59 | 39.40 | 401,680 | +0.76(+1.98%) |
Oct 16, 2019 | 37.96 | 38.69 | 37.93 | 38.64 | 487,671 | +0.49(+1.29%) |
Oct 15, 2019 | 37.46 | 38.30 | 37.26 | 38.14 | 481,132 | +0.62(+1.65%) |
Oct 14, 2019 | 36.87 | 37.58 | 36.69 | 37.53 | 307,537 | +0.40(+1.08%) |
Oct 11, 2019 | 37.14 | 37.91 | 37.12 | 37.12 | 559,608 | +0.73(+2.00%) |
Oct 10, 2019 | 36.01 | 36.71 | 35.93 | 36.40 | 320,993 | +0.40(+1.11%) |
Oct 09, 2019 | 35.92 | 36.21 | 35.70 | 36.00 | 405,421 | +0.42(+1.18%) |
Oct 08, 2019 | 35.52 | 35.89 | 35.38 | 35.58 | 887,941 | -0.36(-1.01%) |
Oct 07, 2019 | 36.27 | 36.41 | 35.89 | 35.94 | 619,725 | -0.48(-1.32%) |
Oct 04, 2019 | 36.08 | 36.42 | 35.80 | 36.42 | 342,666 | +0.43(+1.19%) |
Oct 03, 2019 | 35.55 | 36.07 | 35.08 | 36.00 | 669,034 | +0.19(+0.53%) |
Oct 02, 2019 | 36.42 | 36.62 | 35.11 | 35.81 | 750,959 | -1.11(-3.01%) |
Oct 01, 2019 | 38.34 | 38.41 | 36.86 | 36.92 | 580,346 | -1.14(-2.99%) |
Sep 30, 2019 | 38.23 | 38.54 | 37.81 | 38.05 | 476,262 | -0.18(-0.48%) |
Sep 27, 2019 | 38.68 | 39.12 | 38.08 | 38.23 | 554,553 | -0.35(-0.90%) |
Sep 26, 2019 | 38.60 | 38.67 | 38.18 | 38.58 | 498,272 | -0.05(-0.12%) |
Sep 25, 2019 | 38.23 | 38.85 | 38.07 | 38.63 | 413,254 | +0.45(+1.19%) |
Sep 24, 2019 | 38.54 | 38.88 | 38.10 | 38.17 | 395,947 | -0.50(-1.29%) |
Sep 23, 2019 | 38.66 | 38.94 | 38.13 | 38.67 | 550,303 | -0.16(-0.42%) |
Sep 20, 2019 | 39.47 | 39.69 | 38.58 | 38.84 | 592,688 | -0.56(-1.43%) |
Sep 19, 2019 | 39.58 | 39.70 | 39.19 | 39.40 | 484,184 | -0.15(-0.37%) |
Sep 18, 2019 | 39.34 | 39.65 | 39.06 | 39.55 | 425,877 | -0.17(-0.44%) |
Sep 17, 2019 | 39.63 | 39.85 | 39.05 | 39.72 | 467,595 | -0.01(-0.02%) |
Sep 16, 2019 | 39.46 | 40.04 | 39.17 | 39.73 | 1,162,002 | -0.34(-0.84%) |
Sep 13, 2019 | 41.04 | 41.34 | 40.05 | 40.06 | 866,777 | -0.77(-1.89%) |
Sep 12, 2019 | 40.46 | 40.95 | 40.05 | 40.84 | 905,494 | +0.20(+0.49%) |
Sep 11, 2019 | 39.57 | 40.65 | 39.10 | 40.64 | 922,811 | +1.29(+3.27%) |
Sep 10, 2019 | 39.00 | 39.79 | 38.61 | 39.35 | 1,350,932 | +0.42(+1.07%) |
Sep 09, 2019 | 38.21 | 38.99 | 38.16 | 38.93 | 872,151 | +0.93(+2.46%) |
Sep 06, 2019 | 38.35 | 38.65 | 37.88 | 38.00 | 736,265 | -0.44(-1.13%) |
Sep 05, 2019 | 38.10 | 38.68 | 37.82 | 38.43 | 1,327,110 | +0.82(+2.17%) |
Sep 04, 2019 | 37.41 | 37.63 | 37.11 | 37.62 | 853,267 | +0.65(+1.77%) |
Sep 03, 2019 | 37.38 | 37.38 | 36.41 | 36.96 | 847,482 | -0.73(-1.93%) |
Aug 30, 2019 | 37.67 | 37.81 | 37.38 | 37.69 | 461,709 | +0.37(+1.00%) |
Aug 29, 2019 | 36.68 | 37.69 | 36.68 | 37.32 | 656,330 | +1.03(+2.85%) |
Aug 28, 2019 | 35.09 | 36.49 | 34.81 | 36.28 | 730,930 | +1.12(+3.17%) |
Aug 27, 2019 | 36.17 | 36.17 | 34.95 | 35.17 | 1,062,287 | -0.75(-2.10%) |
Aug 26, 2019 | 35.77 | 35.98 | 35.45 | 35.92 | 749,069 | +0.54(+1.51%) |
Aug 23, 2019 | 35.68 | 36.06 | 35.10 | 35.38 | 1,094,699 | -0.61(-1.69%) |
Aug 22, 2019 | 35.78 | 36.10 | 35.59 | 35.99 | 337,721 | +0.39(+1.10%) |
Aug 21, 2019 | 35.82 | 35.95 | 35.53 | 35.60 | 346,680 | +0.17(+0.49%) |
Aug 20, 2019 | 35.17 | 35.52 | 34.94 | 35.43 | 453,434 | +0.09(+0.26%) |
Aug 19, 2019 | 35.43 | 35.55 | 35.31 | 35.34 | 773,135 | +0.42(+1.20%) |
Aug 16, 2019 | 34.79 | 35.19 | 34.63 | 34.92 | 811,104 | +0.49(+1.42%) |
Aug 15, 2019 | 34.58 | 34.78 | 34.06 | 34.43 | 782,954 | +0.03(+0.08%) |
Aug 14, 2019 | 34.61 | 34.74 | 34.05 | 34.40 | 910,029 | -0.96(-2.72%) |
Aug 13, 2019 | 35.77 | 36.43 | 35.16 | 35.37 | 1,004,306 | -0.23(-0.64%) |
Aug 12, 2019 | 36.13 | 36.13 | 35.38 | 35.59 | 575,543 | -0.80(-2.19%) |
Aug 09, 2019 | 36.24 | 36.79 | 34.67 | 36.39 | 1,231,592 | -0.05(-0.15%) |
Aug 08, 2019 | 35.34 | 36.52 | 35.31 | 36.45 | 891,667 | +1.33(+3.80%) |
Aug 07, 2019 | 34.51 | 35.33 | 34.21 | 35.11 | 1,018,087 | -0.15(-0.41%) |
Aug 06, 2019 | 35.10 | 35.55 | 34.52 | 35.26 | 636,511 | +0.45(+1.30%) |
Aug 05, 2019 | 35.12 | 35.34 | 34.49 | 34.80 | 2,094,880 | -1.03(-2.89%) |
Aug 02, 2019 | 36.50 | 36.60 | 35.31 | 35.84 | 1,014,900 | -0.93(-2.54%) |