Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.35 | 39.03 | 37.26 | 37.97 | 1,272,914 | -0.81(-2.09%) |
Oct 30, 2019 | 38.43 | 38.91 | 37.94 | 38.78 | 1,573,100 | +0.11(+0.27%) |
Oct 29, 2019 | 38.52 | 38.76 | 38.25 | 38.68 | 808,381 | -0.01(-0.02%) |
Oct 28, 2019 | 38.46 | 39.12 | 38.46 | 38.68 | 5,158,871 | +0.38(+0.99%) |
Oct 25, 2019 | 37.26 | 38.57 | 37.26 | 38.31 | 1,244,669 | +0.94(+2.52%) |
Oct 24, 2019 | 37.87 | 38.10 | 37.03 | 37.37 | 938,469 | -0.41(-1.09%) |
Oct 23, 2019 | 37.76 | 38.09 | 37.44 | 37.78 | 947,078 | -0.18(-0.49%) |
Oct 22, 2019 | 37.09 | 38.55 | 36.67 | 37.96 | 1,295,420 | +0.96(+2.59%) |
Oct 21, 2019 | 36.49 | 37.61 | 36.48 | 37.01 | 1,685,297 | +0.69(+1.91%) |
Oct 18, 2019 | 36.40 | 36.65 | 36.12 | 36.31 | 2,837,045 | -0.06(-0.17%) |
Oct 17, 2019 | 37.95 | 37.95 | 35.92 | 36.37 | 2,655,209 | -1.96(-5.11%) |
Oct 16, 2019 | 38.48 | 38.97 | 38.09 | 38.33 | 1,197,780 | -0.26(-0.66%) |
Oct 15, 2019 | 37.52 | 38.68 | 37.36 | 38.59 | 1,123,195 | +1.15(+3.08%) |
Oct 14, 2019 | 37.20 | 37.58 | 36.83 | 37.44 | 1,012,834 | -0.20(-0.54%) |
Oct 11, 2019 | 37.21 | 38.22 | 37.21 | 37.64 | 1,096,123 | +1.27(+3.48%) |
Oct 10, 2019 | 35.74 | 36.82 | 35.73 | 36.37 | 1,305,749 | +0.69(+1.95%) |
Oct 09, 2019 | 35.43 | 35.86 | 34.95 | 35.68 | 1,030,830 | +0.76(+2.17%) |
Oct 08, 2019 | 35.84 | 35.84 | 34.86 | 34.92 | 2,706,026 | -1.84(-5.00%) |
Oct 07, 2019 | 37.18 | 37.18 | 36.70 | 36.76 | 1,740,136 | -0.38(-1.02%) |
Oct 04, 2019 | 37.21 | 37.37 | 36.44 | 37.14 | 823,713 | +0.00(+0.00%) |
Oct 03, 2019 | 36.80 | 37.17 | 35.95 | 37.14 | 780,249 | +0.07(+0.19%) |
Oct 02, 2019 | 37.01 | 37.27 | 36.55 | 37.07 | 902,332 | -0.44(-1.17%) |
Oct 01, 2019 | 39.19 | 39.57 | 37.37 | 37.51 | 734,592 | -1.43(-3.68%) |
Sep 30, 2019 | 39.22 | 39.39 | 38.62 | 38.94 | 733,056 | -0.05(-0.14%) |
Sep 27, 2019 | 39.12 | 40.35 | 38.90 | 38.99 | 952,241 | +0.09(+0.23%) |
Sep 26, 2019 | 39.80 | 39.96 | 38.88 | 38.90 | 761,817 | -1.19(-2.96%) |
Sep 25, 2019 | 38.89 | 40.21 | 38.89 | 40.09 | 825,661 | +1.09(+2.80%) |
Sep 24, 2019 | 39.96 | 39.96 | 38.68 | 39.00 | 1,576,693 | -0.76(-1.90%) |
Sep 23, 2019 | 39.52 | 40.21 | 39.28 | 39.76 | 748,784 | -0.12(-0.31%) |
Sep 20, 2019 | 40.34 | 40.72 | 39.78 | 39.88 | 1,616,830 | -0.18(-0.44%) |
Sep 19, 2019 | 40.10 | 40.72 | 39.95 | 40.06 | 785,491 | -0.16(-0.39%) |
Sep 18, 2019 | 39.26 | 40.32 | 39.08 | 40.21 | 974,516 | +0.72(+1.83%) |
Sep 17, 2019 | 40.15 | 40.15 | 39.09 | 39.49 | 1,068,151 | -0.91(-2.24%) |
Sep 16, 2019 | 39.95 | 40.59 | 39.93 | 40.40 | 639,136 | -0.11(-0.28%) |
Sep 13, 2019 | 40.86 | 41.25 | 40.25 | 40.51 | 999,329 | +0.25(+0.63%) |
Sep 12, 2019 | 39.93 | 40.74 | 39.46 | 40.26 | 1,573,119 | -0.32(-0.78%) |
Sep 11, 2019 | 40.78 | 40.88 | 39.63 | 40.57 | 1,299,395 | +0.05(+0.13%) |
Sep 10, 2019 | 39.10 | 40.56 | 38.93 | 40.52 | 1,386,413 | +1.68(+4.32%) |
Sep 09, 2019 | 37.56 | 39.09 | 37.07 | 38.84 | 852,854 | +1.70(+4.57%) |
Sep 06, 2019 | 37.06 | 37.37 | 36.67 | 37.15 | 1,035,158 | +0.06(+0.17%) |
Sep 05, 2019 | 36.35 | 37.69 | 36.02 | 37.08 | 933,405 | +1.49(+4.20%) |
Sep 04, 2019 | 35.49 | 35.74 | 35.13 | 35.59 | 976,567 | +0.44(+1.25%) |
Sep 03, 2019 | 35.59 | 35.70 | 34.93 | 35.15 | 1,181,233 | -1.01(-2.80%) |
Aug 30, 2019 | 36.43 | 36.55 | 35.91 | 36.16 | 1,310,411 | +0.67(+1.88%) |
Aug 29, 2019 | 35.07 | 35.62 | 34.74 | 35.49 | 1,013,048 | +1.27(+3.73%) |
Aug 28, 2019 | 33.30 | 34.67 | 33.26 | 34.22 | 1,076,193 | +0.96(+2.88%) |
Aug 27, 2019 | 34.46 | 34.66 | 33.13 | 33.26 | 976,301 | -0.84(-2.47%) |
Aug 26, 2019 | 34.01 | 34.19 | 33.64 | 34.10 | 1,559,690 | +0.38(+1.12%) |
Aug 23, 2019 | 35.13 | 35.55 | 33.59 | 33.73 | 1,056,655 | -1.61(-4.55%) |
Aug 22, 2019 | 35.70 | 35.91 | 34.93 | 35.33 | 568,622 | +0.00(+0.00%) |
Aug 21, 2019 | 34.95 | 35.47 | 34.69 | 35.33 | 1,037,667 | +0.72(+2.08%) |
Aug 20, 2019 | 35.08 | 35.26 | 34.41 | 34.61 | 1,024,311 | -0.47(-1.35%) |
Aug 19, 2019 | 34.93 | 36.03 | 34.85 | 35.09 | 1,307,524 | +0.00(+0.00%) |
Aug 16, 2019 | 34.09 | 35.30 | 34.09 | 35.09 | 1,231,020 | +1.34(+3.96%) |
Aug 15, 2019 | 34.56 | 34.78 | 33.62 | 33.75 | 1,301,260 | -0.84(-2.41%) |
Aug 14, 2019 | 35.61 | 35.93 | 34.11 | 34.59 | 1,359,898 | -1.58(-4.38%) |
Aug 13, 2019 | 35.74 | 36.99 | 35.61 | 36.17 | 1,279,097 | +0.42(+1.18%) |
Aug 12, 2019 | 36.31 | 36.45 | 35.72 | 35.75 | 778,283 | -1.33(-3.58%) |
Aug 09, 2019 | 37.27 | 37.41 | 36.61 | 37.08 | 769,572 | -0.38(-1.01%) |
Aug 08, 2019 | 36.86 | 37.58 | 36.38 | 37.45 | 1,159,479 | +1.04(+2.85%) |
Aug 07, 2019 | 36.13 | 36.71 | 35.84 | 36.42 | 968,069 | -0.73(-1.96%) |
Aug 06, 2019 | 37.20 | 37.48 | 36.29 | 37.15 | 1,076,140 | +0.18(+0.48%) |
Aug 05, 2019 | 37.46 | 38.24 | 36.41 | 36.97 | 1,181,917 | -1.54(-4.00%) |
Aug 02, 2019 | 38.95 | 39.33 | 38.13 | 38.51 | 1,002,742 | -0.61(-1.55%) |