Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.36 | 40.16 | 37.69 | 39.71 | 107,659 | -0.17(-0.42%) |
Oct 30, 2019 | 39.92 | 40.06 | 39.40 | 39.88 | 13,237 | +0.02(+0.05%) |
Oct 29, 2019 | 39.80 | 40.28 | 39.64 | 39.86 | 35,836 | +0.03(+0.07%) |
Oct 28, 2019 | 39.60 | 40.29 | 39.47 | 39.83 | 20,206 | +0.33(+0.84%) |
Oct 25, 2019 | 38.95 | 39.77 | 38.95 | 39.50 | 29,906 | +0.53(+1.37%) |
Oct 24, 2019 | 39.51 | 39.51 | 38.72 | 38.97 | 26,565 | -0.45(-1.14%) |
Oct 23, 2019 | 39.31 | 39.71 | 39.31 | 39.42 | 22,236 | +0.03(+0.07%) |
Oct 22, 2019 | 39.22 | 39.49 | 39.03 | 39.39 | 34,018 | +0.04(+0.09%) |
Oct 21, 2019 | 39.60 | 39.92 | 39.16 | 39.36 | 28,119 | +0.02(+0.05%) |
Oct 18, 2019 | 39.12 | 39.52 | 38.76 | 39.34 | 18,487 | -0.02(-0.05%) |
Oct 17, 2019 | 39.45 | 39.79 | 39.30 | 39.36 | 42,988 | -0.10(-0.26%) |
Oct 16, 2019 | 39.75 | 39.97 | 39.23 | 39.46 | 27,643 | -0.40(-1.02%) |
Oct 15, 2019 | 39.30 | 40.06 | 38.93 | 39.86 | 37,584 | +0.89(+2.29%) |
Oct 14, 2019 | 39.04 | 39.12 | 38.57 | 38.97 | 29,794 | -0.15(-0.38%) |
Oct 11, 2019 | 38.42 | 39.71 | 38.42 | 39.12 | 31,863 | +1.15(+3.03%) |
Oct 10, 2019 | 38.32 | 38.68 | 37.88 | 37.97 | 40,283 | -0.33(-0.86%) |
Oct 09, 2019 | 38.20 | 38.40 | 37.81 | 38.30 | 29,356 | +0.21(+0.56%) |
Oct 08, 2019 | 38.16 | 38.92 | 37.97 | 38.09 | 27,542 | -0.44(-1.15%) |
Oct 07, 2019 | 38.77 | 39.08 | 38.22 | 38.53 | 63,172 | -0.29(-0.76%) |
Oct 04, 2019 | 38.55 | 38.97 | 38.24 | 38.82 | 27,513 | +0.33(+0.86%) |
Oct 03, 2019 | 38.39 | 39.01 | 37.88 | 38.49 | 33,015 | +0.00(+0.00%) |
Oct 02, 2019 | 38.13 | 38.81 | 37.54 | 38.49 | 53,478 | +0.25(+0.65%) |
Oct 01, 2019 | 38.59 | 39.01 | 37.94 | 38.24 | 51,596 | -0.09(-0.24%) |
Sep 30, 2019 | 38.28 | 38.66 | 38.14 | 38.34 | 32,748 | +0.28(+0.75%) |
Sep 27, 2019 | 39.12 | 39.60 | 37.91 | 38.05 | 42,412 | -1.01(-2.59%) |
Sep 26, 2019 | 39.80 | 39.80 | 38.98 | 39.06 | 17,301 | -0.68(-1.71%) |
Sep 25, 2019 | 39.94 | 40.18 | 39.74 | 39.74 | 47,016 | -0.18(-0.46%) |
Sep 24, 2019 | 40.17 | 40.26 | 39.60 | 39.93 | 61,998 | -0.17(-0.41%) |
Sep 23, 2019 | 40.27 | 40.48 | 40.01 | 40.09 | 21,148 | -0.21(-0.52%) |
Sep 20, 2019 | 41.01 | 41.80 | 40.10 | 40.30 | 88,196 | -0.74(-1.81%) |
Sep 19, 2019 | 41.30 | 42.48 | 40.99 | 41.05 | 32,631 | -0.04(-0.09%) |
Sep 18, 2019 | 42.04 | 42.25 | 41.07 | 41.08 | 31,191 | -0.87(-2.08%) |
Sep 17, 2019 | 42.21 | 42.45 | 41.93 | 41.96 | 32,980 | -0.33(-0.78%) |
Sep 16, 2019 | 42.19 | 42.75 | 42.14 | 42.29 | 22,354 | -0.15(-0.35%) |
Sep 13, 2019 | 41.90 | 42.67 | 41.90 | 42.44 | 41,760 | +0.70(+1.67%) |
Sep 12, 2019 | 41.17 | 41.96 | 40.51 | 41.74 | 56,581 | +0.78(+1.91%) |
Sep 11, 2019 | 40.74 | 41.40 | 40.23 | 40.96 | 67,021 | +0.49(+1.20%) |
Sep 10, 2019 | 40.24 | 41.03 | 39.33 | 40.47 | 80,027 | +0.24(+0.59%) |
Sep 09, 2019 | 39.86 | 40.66 | 39.63 | 40.23 | 41,897 | +0.62(+1.56%) |
Sep 06, 2019 | 39.77 | 39.92 | 39.31 | 39.61 | 21,750 | -0.06(-0.14%) |
Sep 05, 2019 | 40.00 | 40.26 | 39.36 | 39.67 | 67,235 | +0.09(+0.23%) |
Sep 04, 2019 | 39.26 | 39.72 | 39.09 | 39.58 | 26,998 | +0.80(+2.06%) |
Sep 03, 2019 | 40.76 | 40.76 | 38.51 | 38.78 | 82,286 | -2.03(-4.98%) |
Aug 30, 2019 | 41.56 | 41.67 | 40.78 | 40.81 | 34,038 | -0.52(-1.27%) |
Aug 29, 2019 | 41.38 | 41.65 | 41.29 | 41.33 | 25,292 | +0.39(+0.94%) |
Aug 28, 2019 | 40.16 | 41.14 | 40.16 | 40.95 | 23,807 | +0.59(+1.46%) |
Aug 27, 2019 | 41.16 | 41.27 | 40.14 | 40.36 | 36,634 | -0.63(-1.53%) |
Aug 26, 2019 | 40.64 | 41.09 | 40.19 | 40.98 | 19,149 | +0.84(+2.08%) |
Aug 23, 2019 | 41.37 | 41.86 | 40.00 | 40.15 | 39,802 | -1.43(-3.43%) |
Aug 22, 2019 | 41.81 | 41.98 | 41.49 | 41.57 | 25,407 | -0.18(-0.44%) |
Aug 21, 2019 | 42.27 | 42.27 | 41.71 | 41.76 | 29,276 | -0.08(-0.20%) |
Aug 20, 2019 | 41.54 | 42.19 | 41.54 | 41.84 | 89,463 | +0.21(+0.51%) |
Aug 19, 2019 | 42.20 | 42.24 | 41.41 | 41.63 | 76,435 | +0.00(+0.00%) |
Aug 16, 2019 | 40.67 | 41.69 | 40.09 | 41.63 | 135,503 | +1.27(+3.14%) |
Aug 15, 2019 | 40.74 | 41.12 | 39.94 | 40.36 | 54,065 | -0.22(-0.54%) |
Aug 14, 2019 | 41.52 | 41.69 | 40.48 | 40.58 | 39,014 | -1.51(-3.58%) |
Aug 13, 2019 | 41.30 | 42.64 | 41.30 | 42.09 | 57,621 | +0.24(+0.57%) |
Aug 12, 2019 | 41.90 | 42.32 | 41.16 | 41.85 | 50,776 | -0.12(-0.28%) |
Aug 09, 2019 | 41.88 | 42.36 | 41.38 | 41.97 | 46,980 | +0.09(+0.22%) |
Aug 08, 2019 | 41.47 | 42.42 | 41.20 | 41.88 | 61,475 | +0.70(+1.70%) |
Aug 07, 2019 | 41.37 | 41.62 | 41.03 | 41.18 | 43,350 | -0.45(-1.08%) |
Aug 06, 2019 | 40.86 | 41.97 | 40.49 | 41.63 | 88,224 | +0.97(+2.40%) |
Aug 05, 2019 | 40.84 | 41.20 | 40.06 | 40.65 | 36,506 | -0.95(-2.28%) |
Aug 02, 2019 | 41.99 | 41.99 | 41.10 | 41.60 | 29,580 | -0.41(-0.98%) |