Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.30 | 41.21 | 40.19 | 40.89 | 467,797 | +0.63(+1.56%) |
Oct 30, 2019 | 40.27 | 40.81 | 40.06 | 40.26 | 371,982 | +0.13(+0.33%) |
Oct 29, 2019 | 38.86 | 40.27 | 38.86 | 40.13 | 669,119 | +1.33(+3.42%) |
Oct 28, 2019 | 40.64 | 40.64 | 38.75 | 38.81 | 1,201,353 | -1.85(-4.54%) |
Oct 25, 2019 | 40.47 | 40.78 | 40.11 | 40.65 | 830,844 | +0.19(+0.48%) |
Oct 24, 2019 | 40.88 | 40.91 | 40.15 | 40.46 | 336,075 | -0.23(-0.57%) |
Oct 23, 2019 | 39.64 | 40.79 | 39.64 | 40.69 | 515,722 | +0.99(+2.50%) |
Oct 22, 2019 | 39.16 | 40.91 | 38.91 | 39.70 | 970,644 | +0.06(+0.16%) |
Oct 21, 2019 | 40.05 | 40.24 | 39.47 | 39.64 | 328,793 | -0.40(-1.01%) |
Oct 18, 2019 | 39.48 | 40.05 | 39.40 | 40.04 | 363,937 | +0.65(+1.65%) |
Oct 17, 2019 | 39.71 | 39.95 | 39.32 | 39.39 | 250,288 | -0.32(-0.80%) |
Oct 16, 2019 | 39.33 | 39.73 | 39.06 | 39.71 | 271,485 | +0.50(+1.29%) |
Oct 15, 2019 | 39.27 | 39.39 | 39.08 | 39.20 | 393,964 | -0.02(-0.06%) |
Oct 14, 2019 | 39.24 | 39.34 | 39.02 | 39.22 | 681,511 | -0.02(-0.04%) |
Oct 11, 2019 | 39.29 | 39.41 | 39.02 | 39.24 | 555,185 | +0.08(+0.20%) |
Oct 10, 2019 | 38.98 | 39.16 | 38.71 | 39.16 | 570,326 | +0.31(+0.80%) |
Oct 09, 2019 | 39.47 | 39.78 | 38.85 | 38.85 | 524,844 | -0.61(-1.55%) |
Oct 08, 2019 | 40.19 | 40.23 | 39.36 | 39.47 | 1,475,892 | +0.07(+0.18%) |
Oct 07, 2019 | 39.50 | 39.57 | 39.28 | 39.40 | 555,929 | +0.15(+0.38%) |
Oct 04, 2019 | 39.28 | 39.65 | 38.84 | 39.25 | 1,851,389 | -1.06(-2.62%) |
Oct 03, 2019 | 40.39 | 40.94 | 39.95 | 40.30 | 308,014 | +0.05(+0.13%) |
Oct 02, 2019 | 40.90 | 41.02 | 40.05 | 40.25 | 615,850 | -0.71(-1.72%) |
Oct 01, 2019 | 41.17 | 41.20 | 40.54 | 40.95 | 387,049 | -0.05(-0.11%) |
Sep 30, 2019 | 40.87 | 41.45 | 40.50 | 41.00 | 264,171 | +0.34(+0.84%) |
Sep 27, 2019 | 40.54 | 40.90 | 40.40 | 40.66 | 252,848 | +0.23(+0.58%) |
Sep 26, 2019 | 40.35 | 40.54 | 40.04 | 40.43 | 1,071,852 | +0.26(+0.66%) |
Sep 25, 2019 | 40.60 | 40.72 | 40.10 | 40.16 | 352,246 | -0.42(-1.03%) |
Sep 24, 2019 | 41.40 | 41.55 | 40.54 | 40.58 | 292,928 | -0.74(-1.80%) |
Sep 23, 2019 | 41.33 | 41.78 | 41.24 | 41.33 | 163,552 | +0.01(+0.02%) |
Sep 20, 2019 | 41.58 | 41.82 | 41.13 | 41.32 | 501,444 | -0.28(-0.67%) |
Sep 19, 2019 | 41.53 | 41.82 | 41.23 | 41.60 | 243,946 | +0.08(+0.19%) |
Sep 18, 2019 | 40.47 | 41.77 | 40.36 | 41.52 | 657,336 | +1.03(+2.55%) |
Sep 17, 2019 | 39.13 | 40.53 | 39.13 | 40.49 | 385,455 | +1.33(+3.39%) |
Sep 16, 2019 | 39.59 | 40.13 | 39.08 | 39.16 | 205,805 | -0.41(-1.04%) |
Sep 13, 2019 | 39.74 | 39.74 | 39.43 | 39.57 | 354,014 | -0.26(-0.66%) |
Sep 12, 2019 | 39.94 | 40.10 | 39.77 | 39.84 | 157,201 | +0.06(+0.16%) |
Sep 11, 2019 | 39.50 | 39.97 | 39.39 | 39.78 | 205,012 | +0.15(+0.37%) |
Sep 10, 2019 | 39.79 | 40.27 | 39.38 | 39.63 | 392,731 | -0.17(-0.43%) |
Sep 09, 2019 | 40.22 | 40.22 | 39.78 | 39.80 | 202,179 | -0.41(-1.02%) |
Sep 06, 2019 | 40.51 | 40.74 | 40.11 | 40.21 | 167,277 | -0.20(-0.50%) |
Sep 05, 2019 | 39.83 | 40.51 | 39.61 | 40.41 | 448,564 | +0.43(+1.09%) |
Sep 04, 2019 | 39.88 | 40.15 | 39.63 | 39.98 | 228,178 | +0.19(+0.49%) |
Sep 03, 2019 | 39.84 | 39.84 | 39.39 | 39.78 | 269,028 | +0.02(+0.04%) |
Aug 30, 2019 | 39.88 | 40.03 | 39.58 | 39.77 | 267,798 | +0.07(+0.18%) |
Aug 29, 2019 | 39.50 | 39.74 | 39.20 | 39.70 | 259,318 | +0.28(+0.71%) |
Aug 28, 2019 | 39.05 | 39.47 | 38.80 | 39.42 | 359,798 | +0.35(+0.89%) |
Aug 27, 2019 | 39.09 | 39.53 | 38.97 | 39.07 | 444,605 | +0.12(+0.30%) |
Aug 26, 2019 | 38.55 | 39.05 | 38.52 | 38.95 | 407,667 | +0.48(+1.25%) |
Aug 23, 2019 | 38.68 | 38.80 | 38.38 | 38.47 | 304,269 | -0.26(-0.66%) |
Aug 22, 2019 | 38.20 | 38.76 | 38.02 | 38.73 | 817,536 | +0.54(+1.42%) |
Aug 21, 2019 | 38.17 | 38.25 | 37.94 | 38.18 | 544,550 | +0.18(+0.47%) |
Aug 20, 2019 | 37.90 | 38.10 | 37.58 | 38.01 | 368,534 | +0.03(+0.08%) |
Aug 19, 2019 | 38.25 | 38.41 | 37.89 | 37.98 | 517,432 | -0.12(-0.31%) |
Aug 16, 2019 | 38.22 | 38.47 | 37.91 | 38.09 | 394,222 | -0.02(-0.04%) |
Aug 15, 2019 | 37.98 | 38.33 | 37.94 | 38.11 | 792,788 | +0.14(+0.37%) |
Aug 14, 2019 | 37.91 | 38.17 | 37.71 | 37.97 | 894,390 | +0.06(+0.16%) |
Aug 13, 2019 | 38.11 | 38.25 | 37.82 | 37.91 | 131,072 | -0.24(-0.63%) |
Aug 12, 2019 | 38.09 | 38.47 | 37.87 | 38.15 | 288,872 | -0.06(-0.16%) |
Aug 09, 2019 | 38.17 | 38.50 | 37.95 | 38.21 | 103,485 | -0.08(-0.20%) |
Aug 08, 2019 | 37.80 | 38.43 | 37.70 | 38.29 | 160,954 | +0.64(+1.69%) |
Aug 07, 2019 | 37.43 | 38.06 | 36.97 | 37.65 | 239,096 | +0.21(+0.56%) |
Aug 06, 2019 | 37.13 | 37.63 | 36.94 | 37.44 | 137,410 | +0.42(+1.13%) |
Aug 05, 2019 | 37.63 | 37.76 | 36.82 | 37.02 | 319,139 | -0.77(-2.05%) |
Aug 02, 2019 | 37.61 | 38.16 | 37.31 | 37.79 | 234,885 | +0.58(+1.55%) |