Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.99 | 41.99 | 41.01 | 41.40 | 134,459 | -0.70(-1.66%) |
Oct 30, 2019 | 42.29 | 42.29 | 41.60 | 42.10 | 130,646 | -0.07(-0.17%) |
Oct 29, 2019 | 41.23 | 42.28 | 40.92 | 42.17 | 117,781 | +0.72(+1.73%) |
Oct 28, 2019 | 40.86 | 41.70 | 40.86 | 41.45 | 86,935 | +0.74(+1.83%) |
Oct 25, 2019 | 40.35 | 40.88 | 40.33 | 40.71 | 99,214 | +0.50(+1.23%) |
Oct 24, 2019 | 40.71 | 40.71 | 40.12 | 40.21 | 79,833 | -0.42(-1.02%) |
Oct 23, 2019 | 40.54 | 40.63 | 40.24 | 40.63 | 65,100 | +0.05(+0.13%) |
Oct 22, 2019 | 40.27 | 41.20 | 39.97 | 40.58 | 111,515 | +0.22(+0.55%) |
Oct 21, 2019 | 39.74 | 40.46 | 39.67 | 40.35 | 226,322 | +0.67(+1.69%) |
Oct 18, 2019 | 39.36 | 39.82 | 39.36 | 39.68 | 131,419 | +0.11(+0.27%) |
Oct 17, 2019 | 39.56 | 39.70 | 39.17 | 39.58 | 113,119 | +0.08(+0.20%) |
Oct 16, 2019 | 39.69 | 40.04 | 39.26 | 39.50 | 97,047 | -0.31(-0.77%) |
Oct 15, 2019 | 39.28 | 39.96 | 39.04 | 39.80 | 140,938 | +0.57(+1.45%) |
Oct 14, 2019 | 39.20 | 39.42 | 38.98 | 39.23 | 80,172 | -0.32(-0.81%) |
Oct 11, 2019 | 39.55 | 40.38 | 39.48 | 39.55 | 159,330 | +0.62(+1.59%) |
Oct 10, 2019 | 38.75 | 39.28 | 38.69 | 38.93 | 86,993 | +0.34(+0.87%) |
Oct 09, 2019 | 38.87 | 38.87 | 38.22 | 38.59 | 55,416 | +0.14(+0.37%) |
Oct 08, 2019 | 39.51 | 39.51 | 38.38 | 38.45 | 155,508 | -1.18(-2.97%) |
Oct 07, 2019 | 39.69 | 40.11 | 39.47 | 39.63 | 96,092 | -0.05(-0.13%) |
Oct 04, 2019 | 39.34 | 39.71 | 39.00 | 39.68 | 183,739 | +0.33(+0.83%) |
Oct 03, 2019 | 39.11 | 39.35 | 38.41 | 39.35 | 169,887 | +0.19(+0.50%) |
Oct 02, 2019 | 38.81 | 39.18 | 37.72 | 39.16 | 169,363 | +0.19(+0.48%) |
Oct 01, 2019 | 39.71 | 39.96 | 38.77 | 38.97 | 161,401 | -0.62(-1.56%) |
Sep 30, 2019 | 39.88 | 39.95 | 39.37 | 39.59 | 109,403 | -0.34(-0.84%) |
Sep 27, 2019 | 39.37 | 39.98 | 39.37 | 39.93 | 118,989 | +0.92(+2.35%) |
Sep 26, 2019 | 39.96 | 39.96 | 38.98 | 39.01 | 97,250 | -1.15(-2.85%) |
Sep 25, 2019 | 39.64 | 40.37 | 38.16 | 40.16 | 101,447 | +0.49(+1.23%) |
Sep 24, 2019 | 40.56 | 40.56 | 39.44 | 39.67 | 123,005 | -0.89(-2.20%) |
Sep 23, 2019 | 40.46 | 40.84 | 40.10 | 40.57 | 95,759 | -0.17(-0.41%) |
Sep 20, 2019 | 40.69 | 41.57 | 40.53 | 40.73 | 504,774 | +0.06(+0.15%) |
Sep 19, 2019 | 41.04 | 41.72 | 40.59 | 40.67 | 87,637 | -0.35(-0.84%) |
Sep 18, 2019 | 40.75 | 41.09 | 40.17 | 41.02 | 106,908 | +0.18(+0.43%) |
Sep 17, 2019 | 41.10 | 41.16 | 40.42 | 40.84 | 83,865 | -0.65(-1.56%) |
Sep 16, 2019 | 41.17 | 41.96 | 41.15 | 41.49 | 82,505 | -0.16(-0.38%) |
Sep 13, 2019 | 41.50 | 42.15 | 41.41 | 41.65 | 158,313 | +0.57(+1.38%) |
Sep 12, 2019 | 40.26 | 41.31 | 39.70 | 41.08 | 239,032 | +0.58(+1.42%) |
Sep 11, 2019 | 39.59 | 40.68 | 39.23 | 40.50 | 162,781 | +1.06(+2.69%) |
Sep 10, 2019 | 38.74 | 39.47 | 38.26 | 39.44 | 132,104 | +0.81(+2.08%) |
Sep 09, 2019 | 37.47 | 38.70 | 37.45 | 38.64 | 229,468 | +1.50(+4.03%) |
Sep 06, 2019 | 37.80 | 38.04 | 37.09 | 37.14 | 172,439 | -0.71(-1.87%) |
Sep 05, 2019 | 37.86 | 38.87 | 37.72 | 37.85 | 121,944 | +0.50(+1.33%) |
Sep 04, 2019 | 37.72 | 37.72 | 37.15 | 37.35 | 84,140 | +0.13(+0.36%) |
Sep 03, 2019 | 38.25 | 38.45 | 37.15 | 37.22 | 164,575 | -1.48(-3.82%) |
Aug 30, 2019 | 38.83 | 39.08 | 38.41 | 38.70 | 80,908 | +0.13(+0.34%) |
Aug 29, 2019 | 38.01 | 38.87 | 38.01 | 38.57 | 118,695 | +0.71(+1.87%) |
Aug 28, 2019 | 36.96 | 38.15 | 36.96 | 37.86 | 103,305 | +0.89(+2.42%) |
Aug 27, 2019 | 38.37 | 38.71 | 36.88 | 36.96 | 197,025 | -1.19(-3.13%) |
Aug 26, 2019 | 37.58 | 38.16 | 37.46 | 38.16 | 135,052 | +0.89(+2.40%) |
Aug 23, 2019 | 38.62 | 38.89 | 37.18 | 37.27 | 123,057 | -1.58(-4.06%) |
Aug 22, 2019 | 39.20 | 39.47 | 38.73 | 38.84 | 79,083 | -0.10(-0.25%) |
Aug 21, 2019 | 39.15 | 39.21 | 38.81 | 38.94 | 77,815 | +0.12(+0.30%) |
Aug 20, 2019 | 39.37 | 39.37 | 38.65 | 38.82 | 58,115 | -0.69(-1.75%) |
Aug 19, 2019 | 39.79 | 39.79 | 39.36 | 39.51 | 70,799 | +0.53(+1.36%) |
Aug 16, 2019 | 38.27 | 39.21 | 38.27 | 38.98 | 80,795 | +0.99(+2.61%) |
Aug 15, 2019 | 37.91 | 38.27 | 37.66 | 37.99 | 115,510 | -0.12(-0.33%) |
Aug 14, 2019 | 38.71 | 39.40 | 36.97 | 38.11 | 173,822 | -1.49(-3.75%) |
Aug 13, 2019 | 39.30 | 40.50 | 38.83 | 39.60 | 63,538 | +0.27(+0.70%) |
Aug 12, 2019 | 39.59 | 39.76 | 39.25 | 39.33 | 88,523 | -0.74(-1.86%) |
Aug 09, 2019 | 40.19 | 40.78 | 39.90 | 40.07 | 105,203 | -0.33(-0.81%) |
Aug 08, 2019 | 39.60 | 40.65 | 39.60 | 40.40 | 116,798 | +0.79(+1.99%) |
Aug 07, 2019 | 39.27 | 39.80 | 38.93 | 39.61 | 82,254 | -0.35(-0.88%) |
Aug 06, 2019 | 39.95 | 40.02 | 39.20 | 39.96 | 96,736 | +0.34(+0.87%) |
Aug 05, 2019 | 40.10 | 40.10 | 38.94 | 39.62 | 119,072 | -1.30(-3.17%) |
Aug 02, 2019 | 41.29 | 41.61 | 40.39 | 40.91 | 107,782 | -0.43(-1.04%) |