Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.22 | 38.22 | 36.83 | 37.76 | 1,015,485 | -0.73(-1.90%) |
Oct 30, 2019 | 39.30 | 39.30 | 38.23 | 38.49 | 986,136 | -0.97(-2.46%) |
Oct 29, 2019 | 38.99 | 39.89 | 38.11 | 39.46 | 1,725,605 | +0.41(+1.05%) |
Oct 28, 2019 | 38.16 | 39.34 | 37.70 | 39.05 | 677,021 | +0.84(+2.20%) |
Oct 25, 2019 | 38.13 | 38.61 | 37.88 | 38.21 | 1,370,500 | -0.16(-0.42%) |
Oct 24, 2019 | 38.35 | 38.71 | 37.82 | 38.37 | 853,346 | +0.21(+0.55%) |
Oct 23, 2019 | 38.09 | 38.38 | 37.79 | 38.16 | 653,152 | -0.01(-0.03%) |
Oct 22, 2019 | 37.68 | 38.39 | 37.24 | 38.17 | 1,150,539 | +0.48(+1.27%) |
Oct 21, 2019 | 37.35 | 38.20 | 37.35 | 37.69 | 834,987 | +0.73(+1.99%) |
Oct 18, 2019 | 36.88 | 37.34 | 36.77 | 36.95 | 1,088,800 | -0.05(-0.12%) |
Oct 17, 2019 | 37.61 | 37.88 | 36.97 | 37.00 | 678,850 | -0.31(-0.83%) |
Oct 16, 2019 | 37.25 | 37.94 | 36.99 | 37.31 | 792,391 | +0.02(+0.05%) |
Oct 15, 2019 | 36.73 | 37.92 | 36.36 | 37.29 | 966,023 | +0.79(+2.16%) |
Oct 14, 2019 | 36.24 | 36.86 | 36.11 | 36.50 | 1,086,194 | -0.16(-0.44%) |
Oct 11, 2019 | 36.75 | 37.63 | 36.60 | 36.66 | 1,045,900 | +0.93(+2.60%) |
Oct 10, 2019 | 35.61 | 36.26 | 35.46 | 35.73 | 757,992 | +0.48(+1.36%) |
Oct 09, 2019 | 35.64 | 35.75 | 35.12 | 35.25 | 690,788 | +0.09(+0.26%) |
Oct 08, 2019 | 36.38 | 36.38 | 35.13 | 35.16 | 925,595 | -1.76(-4.77%) |
Oct 07, 2019 | 36.93 | 37.38 | 36.81 | 36.92 | 725,356 | -0.25(-0.69%) |
Oct 04, 2019 | 36.37 | 37.20 | 36.17 | 37.17 | 1,044,700 | +0.68(+1.88%) |
Oct 03, 2019 | 36.67 | 37.04 | 35.70 | 36.49 | 1,796,631 | -0.50(-1.35%) |
Oct 02, 2019 | 38.43 | 38.54 | 36.78 | 36.99 | 1,231,421 | -2.03(-5.20%) |
Oct 01, 2019 | 40.84 | 40.96 | 39.00 | 39.02 | 948,365 | -1.45(-3.58%) |
Sep 30, 2019 | 40.94 | 40.94 | 40.34 | 40.47 | 744,930 | -0.05(-0.12%) |
Sep 27, 2019 | 40.95 | 41.18 | 40.30 | 40.52 | 1,475,800 | -0.18(-0.44%) |
Sep 26, 2019 | 40.21 | 40.81 | 39.90 | 40.70 | 1,087,756 | +0.34(+0.84%) |
Sep 25, 2019 | 40.01 | 40.70 | 39.92 | 40.36 | 1,027,078 | +0.39(+0.98%) |
Sep 24, 2019 | 40.62 | 40.95 | 39.83 | 39.97 | 953,711 | -0.65(-1.60%) |
Sep 23, 2019 | 39.89 | 40.90 | 39.53 | 40.62 | 818,596 | +0.31(+0.77%) |
Sep 20, 2019 | 40.78 | 41.15 | 40.25 | 40.31 | 2,360,800 | -0.44(-1.08%) |
Sep 19, 2019 | 40.24 | 41.33 | 39.98 | 40.75 | 1,200,499 | +0.70(+1.75%) |
Sep 18, 2019 | 39.67 | 40.14 | 38.67 | 40.05 | 1,230,307 | +0.01(+0.02%) |
Sep 17, 2019 | 39.47 | 40.06 | 38.86 | 40.04 | 984,918 | +0.22(+0.55%) |
Sep 16, 2019 | 40.30 | 40.69 | 39.75 | 39.82 | 1,019,223 | -0.81(-1.99%) |
Sep 13, 2019 | 39.99 | 41.07 | 39.56 | 40.63 | 1,377,100 | +1.14(+2.89%) |
Sep 12, 2019 | 38.72 | 39.61 | 36.36 | 39.49 | 860,284 | +0.19(+0.48%) |
Sep 11, 2019 | 39.26 | 39.72 | 38.54 | 39.30 | 1,053,316 | +0.20(+0.51%) |
Sep 10, 2019 | 38.05 | 39.32 | 37.94 | 39.10 | 2,107,576 | +1.27(+3.36%) |
Sep 09, 2019 | 36.81 | 37.97 | 36.49 | 37.83 | 1,823,153 | +1.35(+3.70%) |
Sep 06, 2019 | 36.47 | 37.11 | 36.12 | 36.48 | 968,100 | +0.09(+0.25%) |
Sep 05, 2019 | 35.93 | 37.11 | 35.37 | 36.39 | 817,522 | +1.32(+3.76%) |
Sep 04, 2019 | 35.10 | 35.31 | 34.64 | 35.07 | 756,913 | +0.50(+1.45%) |
Sep 03, 2019 | 34.67 | 35.16 | 33.66 | 34.57 | 964,617 | -0.69(-1.96%) |
Aug 30, 2019 | 35.13 | 35.56 | 34.97 | 35.26 | 946,100 | +0.51(+1.47%) |
Aug 29, 2019 | 35.22 | 35.41 | 34.63 | 34.75 | 1,069,283 | +0.10(+0.29%) |
Aug 28, 2019 | 34.50 | 35.04 | 33.93 | 34.65 | 883,115 | +0.03(+0.09%) |
Aug 27, 2019 | 35.61 | 35.70 | 34.25 | 34.62 | 754,146 | -0.63(-1.79%) |
Aug 26, 2019 | 35.35 | 35.35 | 34.60 | 35.25 | 686,294 | +0.97(+2.83%) |
Aug 23, 2019 | 35.14 | 35.78 | 34.07 | 34.28 | 769,600 | -1.32(-3.71%) |
Aug 22, 2019 | 35.76 | 36.00 | 35.31 | 35.60 | 610,449 | +0.21(+0.59%) |
Aug 21, 2019 | 35.40 | 35.55 | 35.16 | 35.39 | 604,969 | +0.54(+1.55%) |
Aug 20, 2019 | 35.08 | 35.56 | 34.70 | 34.85 | 1,100,744 | -0.75(-2.11%) |
Aug 19, 2019 | 36.06 | 36.21 | 35.56 | 35.60 | 1,090,825 | +0.36(+1.02%) |
Aug 16, 2019 | 34.40 | 35.72 | 34.37 | 35.24 | 868,700 | +1.42(+4.20%) |
Aug 15, 2019 | 34.38 | 34.58 | 33.53 | 33.82 | 1,107,407 | -0.40(-1.17%) |
Aug 14, 2019 | 34.41 | 34.50 | 33.76 | 34.22 | 1,241,026 | -0.93(-2.65%) |
Aug 13, 2019 | 33.46 | 35.45 | 33.40 | 35.15 | 1,470,734 | +1.41(+4.18%) |
Aug 12, 2019 | 34.12 | 34.40 | 33.70 | 33.74 | 515,494 | -1.02(-2.93%) |
Aug 09, 2019 | 35.65 | 35.68 | 34.52 | 34.76 | 707,900 | -1.16(-3.23%) |
Aug 08, 2019 | 35.38 | 35.95 | 35.22 | 35.92 | 969,874 | +0.99(+2.83%) |
Aug 07, 2019 | 34.50 | 35.08 | 33.15 | 34.93 | 1,430,043 | -0.85(-2.38%) |
Aug 06, 2019 | 36.80 | 37.63 | 34.56 | 35.78 | 1,606,454 | +1.94(+5.73%) |
Aug 05, 2019 | 33.48 | 34.02 | 33.16 | 33.84 | 1,522,666 | -0.76(-2.20%) |
Aug 02, 2019 | 35.73 | 35.74 | 34.03 | 34.60 | 1,008,500 | -1.17(-3.27%) |