Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.03 | 40.50 | 39.53 | 39.99 | 47,804 | -0.16(-0.40%) |
Oct 30, 2019 | 40.25 | 40.51 | 39.84 | 40.15 | 40,196 | -0.32(-0.79%) |
Oct 29, 2019 | 40.23 | 40.82 | 40.23 | 40.47 | 27,393 | +0.33(+0.82%) |
Oct 28, 2019 | 40.54 | 40.93 | 40.06 | 40.14 | 28,388 | -0.30(-0.74%) |
Oct 25, 2019 | 40.15 | 41.18 | 40.01 | 40.44 | 15,700 | +0.22(+0.55%) |
Oct 24, 2019 | 40.67 | 40.67 | 39.99 | 40.22 | 30,056 | -0.38(-0.94%) |
Oct 23, 2019 | 40.42 | 40.69 | 40.20 | 40.60 | 22,557 | +0.19(+0.47%) |
Oct 22, 2019 | 41.00 | 41.17 | 40.37 | 40.41 | 30,905 | -0.49(-1.20%) |
Oct 21, 2019 | 41.20 | 41.46 | 40.85 | 40.90 | 40,774 | +0.02(+0.05%) |
Oct 18, 2019 | 40.95 | 41.49 | 40.53 | 40.88 | 46,100 | -0.30(-0.73%) |
Oct 17, 2019 | 41.03 | 41.80 | 40.87 | 41.18 | 36,382 | +0.19(+0.46%) |
Oct 16, 2019 | 41.19 | 41.83 | 40.77 | 40.99 | 46,699 | -0.36(-0.87%) |
Oct 15, 2019 | 41.02 | 41.54 | 40.90 | 41.35 | 21,680 | +0.46(+1.12%) |
Oct 14, 2019 | 41.26 | 41.26 | 40.60 | 40.89 | 21,982 | -0.38(-0.92%) |
Oct 11, 2019 | 40.97 | 42.16 | 40.75 | 41.27 | 34,800 | +0.73(+1.80%) |
Oct 10, 2019 | 40.71 | 40.94 | 40.09 | 40.54 | 51,604 | -0.15(-0.37%) |
Oct 09, 2019 | 40.70 | 40.99 | 40.46 | 40.69 | 28,923 | +0.16(+0.39%) |
Oct 08, 2019 | 40.14 | 41.11 | 39.16 | 40.53 | 104,416 | +0.29(+0.72%) |
Oct 07, 2019 | 40.49 | 40.80 | 39.99 | 40.24 | 13,986 | -0.36(-0.89%) |
Oct 04, 2019 | 40.33 | 40.74 | 39.98 | 40.60 | 33,700 | +0.29(+0.72%) |
Oct 03, 2019 | 40.37 | 40.99 | 40.00 | 40.31 | 25,711 | -0.27(-0.67%) |
Oct 02, 2019 | 41.09 | 41.09 | 39.93 | 40.58 | 29,105 | -0.17(-0.42%) |
Oct 01, 2019 | 41.46 | 41.79 | 40.63 | 40.75 | 33,607 | -0.65(-1.57%) |
Sep 30, 2019 | 41.82 | 41.82 | 41.10 | 41.40 | 17,313 | -0.33(-0.79%) |
Sep 27, 2019 | 42.47 | 42.77 | 41.41 | 41.73 | 34,000 | -0.69(-1.63%) |
Sep 26, 2019 | 41.87 | 42.58 | 41.59 | 42.42 | 45,664 | +0.51(+1.22%) |
Sep 25, 2019 | 41.07 | 42.00 | 40.82 | 41.91 | 37,373 | +0.76(+1.85%) |
Sep 24, 2019 | 41.09 | 41.42 | 40.87 | 41.15 | 35,446 | +0.13(+0.32%) |
Sep 23, 2019 | 40.70 | 41.05 | 40.58 | 41.02 | 56,508 | +0.04(+0.10%) |
Sep 20, 2019 | 40.68 | 40.98 | 40.55 | 40.98 | 55,100 | +0.23(+0.56%) |
Sep 19, 2019 | 41.00 | 41.07 | 40.50 | 40.75 | 37,561 | -0.25(-0.61%) |
Sep 18, 2019 | 41.00 | 41.00 | 40.29 | 41.00 | 35,592 | -0.06(-0.15%) |
Sep 17, 2019 | 41.21 | 41.50 | 40.84 | 41.06 | 24,328 | -0.36(-0.87%) |
Sep 16, 2019 | 40.48 | 41.50 | 40.37 | 41.42 | 50,378 | +0.77(+1.89%) |
Sep 13, 2019 | 39.95 | 40.95 | 39.52 | 40.65 | 46,100 | +0.76(+1.91%) |
Sep 12, 2019 | 39.10 | 39.99 | 37.90 | 39.89 | 44,160 | +0.79(+2.02%) |
Sep 11, 2019 | 38.12 | 39.92 | 38.12 | 39.10 | 70,878 | +1.10(+2.89%) |
Sep 10, 2019 | 37.96 | 38.25 | 37.90 | 38.00 | 44,293 | +0.11(+0.29%) |
Sep 09, 2019 | 38.00 | 38.00 | 37.46 | 37.89 | 23,454 | +0.00(+0.00%) |
Sep 06, 2019 | 38.28 | 38.41 | 37.89 | 37.89 | 11,100 | -0.31(-0.81%) |
Sep 05, 2019 | 37.21 | 38.26 | 37.04 | 38.20 | 18,022 | +1.24(+3.35%) |
Sep 04, 2019 | 36.49 | 37.05 | 36.49 | 36.96 | 42,006 | +0.64(+1.76%) |
Sep 03, 2019 | 36.94 | 37.25 | 36.22 | 36.32 | 25,781 | -0.67(-1.81%) |
Aug 30, 2019 | 37.73 | 37.82 | 36.99 | 36.99 | 19,500 | -0.54(-1.44%) |
Aug 29, 2019 | 36.85 | 37.81 | 36.85 | 37.53 | 25,204 | +0.86(+2.35%) |
Aug 28, 2019 | 36.37 | 36.88 | 36.37 | 36.67 | 21,967 | +0.52(+1.44%) |
Aug 27, 2019 | 36.61 | 36.61 | 35.99 | 36.15 | 61,462 | -0.07(-0.19%) |
Aug 26, 2019 | 36.32 | 36.50 | 35.98 | 36.22 | 36,966 | +0.05(+0.14%) |
Aug 23, 2019 | 36.65 | 36.65 | 35.63 | 36.17 | 62,000 | -0.53(-1.44%) |
Aug 22, 2019 | 36.75 | 36.91 | 36.53 | 36.70 | 29,128 | -0.02(-0.05%) |
Aug 21, 2019 | 36.86 | 36.98 | 36.61 | 36.72 | 17,383 | +0.02(+0.05%) |
Aug 20, 2019 | 36.82 | 36.98 | 36.57 | 36.70 | 51,429 | -0.32(-0.86%) |
Aug 19, 2019 | 37.77 | 37.93 | 36.95 | 37.02 | 23,775 | -0.42(-1.12%) |
Aug 16, 2019 | 37.17 | 37.85 | 37.17 | 37.44 | 15,300 | +0.50(+1.35%) |
Aug 15, 2019 | 37.37 | 37.48 | 36.72 | 36.94 | 56,444 | -0.30(-0.81%) |
Aug 14, 2019 | 37.87 | 37.98 | 37.06 | 37.24 | 106,303 | -0.95(-2.49%) |
Aug 13, 2019 | 38.13 | 38.51 | 37.82 | 38.19 | 32,378 | +0.00(+0.00%) |
Aug 12, 2019 | 38.45 | 38.93 | 38.04 | 38.19 | 19,599 | -0.40(-1.04%) |
Aug 09, 2019 | 38.70 | 38.88 | 38.50 | 38.59 | 31,500 | -0.14(-0.36%) |
Aug 08, 2019 | 38.40 | 38.97 | 38.30 | 38.73 | 39,149 | +0.47(+1.23%) |
Aug 07, 2019 | 37.31 | 38.46 | 37.20 | 38.26 | 67,741 | +0.52(+1.38%) |
Aug 06, 2019 | 37.53 | 37.83 | 37.38 | 37.74 | 76,133 | +0.34(+0.91%) |
Aug 05, 2019 | 36.96 | 37.42 | 36.90 | 37.40 | 49,763 | +0.03(+0.08%) |
Aug 02, 2019 | 36.36 | 37.37 | 36.08 | 37.37 | 36,800 | +0.89(+2.44%) |