Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.39 | 37.81 | 37.39 | 37.53 | 696,057 | +0.24(+0.64%) |
Oct 30, 2019 | 37.19 | 37.55 | 37.19 | 37.29 | 310,069 | +0.10(+0.28%) |
Oct 29, 2019 | 37.38 | 37.41 | 37.07 | 37.19 | 243,787 | -0.10(-0.28%) |
Oct 28, 2019 | 37.46 | 37.46 | 37.16 | 37.29 | 252,357 | -0.33(-0.88%) |
Oct 25, 2019 | 37.89 | 37.89 | 37.50 | 37.62 | 334,346 | -0.22(-0.58%) |
Oct 24, 2019 | 37.64 | 37.98 | 37.63 | 37.84 | 337,395 | +0.09(+0.23%) |
Oct 23, 2019 | 37.78 | 37.97 | 37.69 | 37.76 | 248,107 | -0.05(-0.13%) |
Oct 22, 2019 | 37.79 | 37.91 | 37.61 | 37.80 | 264,471 | -0.03(-0.08%) |
Oct 21, 2019 | 37.81 | 37.88 | 37.62 | 37.83 | 436,630 | -0.37(-0.97%) |
Oct 18, 2019 | 38.11 | 38.49 | 37.98 | 38.20 | 767,383 | +0.19(+0.50%) |
Oct 17, 2019 | 38.28 | 38.34 | 37.99 | 38.01 | 429,060 | -0.43(-1.11%) |
Oct 16, 2019 | 38.55 | 38.57 | 38.29 | 38.44 | 405,323 | -0.05(-0.12%) |
Oct 15, 2019 | 38.82 | 38.90 | 38.32 | 38.49 | 493,665 | -0.46(-1.19%) |
Oct 14, 2019 | 38.88 | 39.09 | 38.83 | 38.95 | 363,717 | +0.17(+0.44%) |
Oct 11, 2019 | 38.92 | 38.92 | 38.35 | 38.78 | 886,845 | -0.67(-1.71%) |
Oct 10, 2019 | 39.58 | 39.63 | 39.26 | 39.45 | 437,026 | -0.19(-0.48%) |
Oct 09, 2019 | 39.52 | 39.75 | 39.48 | 39.64 | 499,094 | -0.14(-0.36%) |
Oct 08, 2019 | 39.54 | 39.89 | 39.42 | 39.79 | 663,817 | +0.64(+1.65%) |
Oct 07, 2019 | 39.18 | 39.35 | 38.85 | 39.14 | 418,179 | +0.06(+0.15%) |
Oct 04, 2019 | 39.38 | 39.62 | 39.07 | 39.08 | 419,119 | -0.35(-0.89%) |
Oct 03, 2019 | 39.75 | 40.20 | 39.41 | 39.44 | 1,054,285 | -0.15(-0.38%) |
Oct 02, 2019 | 39.50 | 39.93 | 39.50 | 39.59 | 1,116,734 | +0.32(+0.82%) |
Oct 01, 2019 | 38.34 | 39.35 | 38.03 | 39.26 | 860,131 | +0.73(+1.90%) |
Sep 30, 2019 | 38.52 | 38.66 | 38.29 | 38.53 | 433,481 | -0.02(-0.05%) |
Sep 27, 2019 | 38.15 | 38.73 | 38.06 | 38.55 | 507,266 | +0.31(+0.82%) |
Sep 26, 2019 | 37.86 | 38.34 | 37.86 | 38.24 | 327,790 | +0.39(+1.03%) |
Sep 25, 2019 | 38.29 | 38.40 | 37.76 | 37.85 | 636,038 | -0.39(-1.03%) |
Sep 24, 2019 | 37.57 | 38.37 | 37.55 | 38.24 | 724,588 | +0.59(+1.56%) |
Sep 23, 2019 | 37.79 | 37.84 | 37.52 | 37.66 | 283,557 | -0.01(-0.02%) |
Sep 20, 2019 | 37.59 | 37.87 | 37.36 | 37.67 | 427,730 | +0.09(+0.23%) |
Sep 19, 2019 | 37.30 | 37.61 | 37.06 | 37.58 | 624,997 | +0.21(+0.56%) |
Sep 18, 2019 | 37.16 | 37.71 | 37.15 | 37.37 | 453,048 | +0.23(+0.61%) |
Sep 17, 2019 | 37.14 | 37.37 | 37.13 | 37.15 | 468,863 | +0.15(+0.41%) |
Sep 16, 2019 | 37.26 | 37.32 | 36.85 | 37.00 | 454,290 | -0.17(-0.46%) |
Sep 13, 2019 | 37.03 | 37.21 | 36.80 | 37.17 | 673,976 | -0.06(-0.15%) |
Sep 12, 2019 | 37.19 | 37.56 | 37.04 | 37.22 | 1,233,075 | -0.01(-0.03%) |
Sep 11, 2019 | 37.86 | 38.08 | 37.20 | 37.23 | 771,225 | -0.80(-2.11%) |
Sep 10, 2019 | 38.55 | 38.76 | 37.99 | 38.04 | 810,380 | -0.45(-1.18%) |
Sep 09, 2019 | 38.84 | 38.96 | 38.42 | 38.49 | 442,992 | -0.51(-1.31%) |
Sep 06, 2019 | 38.81 | 39.03 | 38.68 | 39.00 | 552,493 | +0.16(+0.41%) |
Sep 05, 2019 | 39.04 | 39.16 | 38.49 | 38.84 | 738,795 | -0.71(-1.79%) |
Sep 04, 2019 | 39.52 | 39.74 | 39.43 | 39.55 | 226,201 | -0.36(-0.90%) |
Sep 03, 2019 | 39.66 | 40.05 | 39.45 | 39.91 | 607,735 | +0.60(+1.51%) |
Aug 30, 2019 | 39.04 | 39.51 | 39.02 | 39.31 | 603,182 | +0.09(+0.22%) |
Aug 29, 2019 | 39.50 | 39.53 | 39.17 | 39.23 | 780,116 | -0.68(-1.70%) |
Aug 28, 2019 | 40.47 | 40.56 | 39.70 | 39.91 | 665,985 | -0.48(-1.19%) |
Aug 27, 2019 | 39.55 | 40.43 | 39.53 | 40.39 | 695,137 | +0.58(+1.45%) |
Aug 26, 2019 | 39.87 | 40.16 | 39.80 | 39.81 | 599,189 | -0.44(-1.10%) |
Aug 23, 2019 | 39.24 | 40.36 | 39.03 | 40.26 | 1,043,611 | +1.23(+3.15%) |
Aug 22, 2019 | 38.86 | 39.25 | 38.77 | 39.03 | 420,161 | +0.09(+0.24%) |
Aug 21, 2019 | 38.88 | 39.08 | 38.87 | 38.93 | 204,581 | -0.31(-0.79%) |
Aug 20, 2019 | 39.07 | 39.29 | 39.04 | 39.25 | 339,044 | +0.26(+0.65%) |
Aug 19, 2019 | 38.95 | 39.05 | 38.81 | 38.99 | 406,402 | -0.41(-1.03%) |
Aug 16, 2019 | 40.09 | 40.09 | 39.34 | 39.40 | 358,099 | -0.84(-2.09%) |
Aug 15, 2019 | 39.94 | 40.44 | 39.92 | 40.24 | 869,451 | +0.17(+0.42%) |
Aug 14, 2019 | 39.63 | 40.17 | 39.60 | 40.07 | 772,174 | +1.07(+2.74%) |
Aug 13, 2019 | 39.52 | 39.67 | 38.60 | 39.00 | 810,033 | -0.42(-1.05%) |
Aug 12, 2019 | 39.14 | 39.51 | 39.06 | 39.42 | 579,710 | +0.48(+1.24%) |
Aug 09, 2019 | 38.55 | 39.05 | 38.55 | 38.93 | 629,002 | +0.52(+1.35%) |
Aug 08, 2019 | 39.05 | 39.08 | 38.39 | 38.41 | 592,094 | -0.82(-2.10%) |
Aug 07, 2019 | 39.64 | 39.94 | 39.16 | 39.24 | 898,461 | +0.01(+0.02%) |
Aug 06, 2019 | 39.37 | 39.77 | 39.15 | 39.23 | 705,670 | -0.41(-1.03%) |
Aug 05, 2019 | 39.16 | 40.03 | 39.12 | 39.63 | 1,099,017 | +1.16(+3.02%) |
Aug 02, 2019 | 38.24 | 38.76 | 38.16 | 38.47 | 524,451 | +0.46(+1.22%) |