Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.07 | 38.10 | 37.88 | 37.97 | 3,237 | -0.09(-0.25%) |
Oct 30, 2019 | 37.82 | 38.07 | 37.82 | 38.07 | 1,070 | +0.27(+0.73%) |
Oct 29, 2019 | 37.79 | 37.92 | 37.78 | 37.79 | 2,209 | +0.10(+0.26%) |
Oct 28, 2019 | 37.73 | 37.73 | 37.65 | 37.70 | 4,451 | +0.05(+0.14%) |
Oct 25, 2019 | 37.74 | 37.74 | 37.61 | 37.65 | 21,852 | -0.10(-0.27%) |
Oct 24, 2019 | 37.70 | 37.77 | 37.63 | 37.75 | 22,300 | +0.30(+0.79%) |
Oct 23, 2019 | 37.36 | 37.48 | 37.36 | 37.45 | 3,530 | +0.01(+0.04%) |
Oct 22, 2019 | 38.05 | 38.05 | 37.44 | 37.44 | 6,674 | -0.47(-1.24%) |
Oct 21, 2019 | 37.97 | 37.97 | 37.81 | 37.91 | 6,251 | +0.08(+0.21%) |
Oct 18, 2019 | 37.83 | 37.86 | 37.77 | 37.83 | 1,492 | -0.04(-0.11%) |
Oct 17, 2019 | 37.96 | 37.96 | 37.84 | 37.87 | 4,694 | +0.07(+0.19%) |
Oct 16, 2019 | 37.60 | 37.80 | 37.59 | 37.80 | 13,060 | -0.03(-0.09%) |
Oct 15, 2019 | 37.91 | 37.92 | 37.78 | 37.83 | 55,795 | +0.06(+0.15%) |
Oct 14, 2019 | 37.82 | 37.93 | 37.75 | 37.77 | 2,937 | -0.10(-0.26%) |
Oct 11, 2019 | 38.03 | 38.09 | 37.87 | 37.87 | 5,649 | +0.08(+0.22%) |
Oct 10, 2019 | 37.71 | 37.88 | 37.71 | 37.79 | 3,921 | +0.08(+0.20%) |
Oct 09, 2019 | 37.61 | 37.80 | 37.52 | 37.71 | 7,011 | +0.41(+1.09%) |
Oct 08, 2019 | 37.34 | 37.63 | 37.31 | 37.31 | 1,684 | -0.52(-1.39%) |
Oct 07, 2019 | 37.82 | 37.99 | 37.80 | 37.83 | 2,507 | -0.17(-0.46%) |
Oct 04, 2019 | 37.70 | 38.00 | 37.63 | 38.00 | 5,116 | +0.61(+1.62%) |
Oct 03, 2019 | 37.10 | 37.40 | 36.90 | 37.40 | 7,149 | +0.32(+0.85%) |
Oct 02, 2019 | 37.54 | 37.54 | 36.88 | 37.08 | 25,340 | -0.61(-1.62%) |
Oct 01, 2019 | 38.12 | 38.12 | 37.69 | 37.69 | 13,639 | -0.38(-1.00%) |
Sep 30, 2019 | 38.10 | 38.14 | 38.05 | 38.08 | 901 | +0.27(+0.72%) |
Sep 27, 2019 | 37.67 | 37.81 | 37.67 | 37.81 | 4,157 | -0.40(-1.05%) |
Sep 26, 2019 | 38.09 | 38.28 | 38.02 | 38.21 | 7,782 | +0.13(+0.35%) |
Sep 25, 2019 | 37.97 | 38.07 | 37.79 | 38.07 | 4,930 | +0.10(+0.26%) |
Sep 24, 2019 | 38.26 | 38.26 | 37.93 | 37.97 | 61,522 | -0.10(-0.27%) |
Sep 23, 2019 | 38.01 | 38.17 | 38.01 | 38.08 | 3,773 | +0.03(+0.08%) |
Sep 20, 2019 | 38.22 | 38.22 | 38.03 | 38.04 | 6,953 | -0.06(-0.16%) |
Sep 19, 2019 | 38.03 | 38.18 | 38.03 | 38.11 | 1,086 | +0.09(+0.23%) |
Sep 18, 2019 | 37.92 | 38.02 | 37.76 | 38.02 | 10,008 | +0.00(+0.00%) |
Sep 17, 2019 | 37.95 | 38.02 | 37.89 | 38.02 | 3,024 | +0.26(+0.69%) |
Sep 16, 2019 | 37.75 | 37.79 | 37.69 | 37.76 | 20,622 | -0.12(-0.32%) |
Sep 13, 2019 | 37.97 | 38.04 | 37.85 | 37.88 | 5,776 | -0.07(-0.17%) |
Sep 12, 2019 | 38.00 | 38.11 | 37.94 | 37.94 | 14,739 | +0.17(+0.45%) |
Sep 11, 2019 | 37.66 | 37.79 | 37.60 | 37.78 | 14,541 | +0.10(+0.27%) |
Sep 10, 2019 | 37.89 | 37.89 | 37.37 | 37.67 | 15,652 | -0.31(-0.81%) |
Sep 09, 2019 | 38.45 | 38.45 | 37.93 | 37.98 | 11,040 | -0.41(-1.08%) |
Sep 06, 2019 | 38.44 | 38.50 | 38.40 | 38.40 | 9,306 | -0.00(-0.00%) |
Sep 05, 2019 | 38.37 | 38.45 | 38.23 | 38.40 | 25,239 | +0.26(+0.69%) |
Sep 04, 2019 | 38.13 | 38.14 | 38.02 | 38.13 | 5,294 | +0.17(+0.45%) |
Sep 03, 2019 | 37.98 | 38.00 | 37.79 | 37.96 | 30,971 | +0.00(+0.00%) |
Aug 30, 2019 | 38.03 | 38.03 | 37.80 | 37.96 | 3,102 | -0.01(-0.03%) |
Aug 29, 2019 | 37.85 | 38.05 | 37.79 | 37.97 | 34,989 | +0.37(+0.99%) |
Aug 28, 2019 | 37.29 | 37.60 | 37.29 | 37.60 | 5,046 | +0.13(+0.35%) |
Aug 27, 2019 | 37.39 | 37.55 | 37.39 | 37.47 | 1,506 | -0.02(-0.05%) |
Aug 26, 2019 | 37.22 | 37.49 | 37.22 | 37.49 | 4,224 | +0.38(+1.03%) |
Aug 23, 2019 | 37.81 | 38.01 | 37.09 | 37.10 | 7,381 | -0.78(-2.07%) |
Aug 22, 2019 | 38.04 | 38.04 | 37.82 | 37.89 | 13,707 | -0.04(-0.10%) |
Aug 21, 2019 | 37.92 | 37.92 | 37.84 | 37.92 | 9,314 | +0.31(+0.83%) |
Aug 20, 2019 | 37.80 | 37.81 | 37.61 | 37.61 | 2,052 | -0.27(-0.71%) |
Aug 19, 2019 | 37.86 | 37.90 | 37.86 | 37.88 | 1,921 | +0.32(+0.85%) |
Aug 16, 2019 | 37.39 | 37.59 | 37.39 | 37.56 | 3,637 | +0.45(+1.21%) |
Aug 15, 2019 | 37.07 | 37.17 | 36.93 | 37.11 | 14,606 | +0.05(+0.14%) |
Aug 14, 2019 | 37.52 | 37.54 | 37.03 | 37.06 | 10,498 | -0.95(-2.50%) |
Aug 13, 2019 | 37.64 | 38.10 | 37.61 | 38.01 | 18,787 | +0.43(+1.15%) |
Aug 12, 2019 | 37.71 | 37.77 | 37.56 | 37.58 | 6,364 | -0.40(-1.06%) |
Aug 09, 2019 | 38.15 | 38.15 | 37.82 | 37.98 | 14,976 | -0.10(-0.27%) |
Aug 08, 2019 | 37.63 | 38.13 | 37.63 | 38.08 | 35,173 | +0.60(+1.60%) |
Aug 07, 2019 | 36.89 | 37.59 | 36.89 | 37.49 | 170,750 | +0.15(+0.40%) |
Aug 06, 2019 | 36.93 | 41.12 | 36.93 | 37.34 | 299,699 | +0.61(+1.65%) |
Aug 05, 2019 | 37.41 | 37.41 | 36.42 | 36.73 | 237,126 | -1.19(-3.13%) |
Aug 02, 2019 | 38.05 | 38.05 | 37.65 | 37.92 | 60,011 | -0.07(-0.17%) |