Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.98 | 39.06 | 38.40 | 39.06 | 94,906 | -0.07(-0.17%) |
Oct 30, 2019 | 39.01 | 39.31 | 38.75 | 39.13 | 89,590 | +0.08(+0.19%) |
Oct 29, 2019 | 38.31 | 39.50 | 38.16 | 39.05 | 87,258 | +0.70(+1.81%) |
Oct 28, 2019 | 37.70 | 38.88 | 37.70 | 38.36 | 138,860 | +0.64(+1.70%) |
Oct 25, 2019 | 37.63 | 38.12 | 37.44 | 37.72 | 63,400 | +0.05(+0.12%) |
Oct 24, 2019 | 37.87 | 37.96 | 37.36 | 37.67 | 81,832 | -0.04(-0.11%) |
Oct 23, 2019 | 37.84 | 38.22 | 37.43 | 37.72 | 85,210 | -0.13(-0.34%) |
Oct 22, 2019 | 38.04 | 38.41 | 37.77 | 37.84 | 140,884 | -0.22(-0.56%) |
Oct 21, 2019 | 38.10 | 38.68 | 37.96 | 38.06 | 143,222 | +0.38(+1.00%) |
Oct 18, 2019 | 38.24 | 38.37 | 36.85 | 37.69 | 247,800 | -0.78(-2.04%) |
Oct 17, 2019 | 38.40 | 39.00 | 38.15 | 38.47 | 165,680 | +0.20(+0.52%) |
Oct 16, 2019 | 37.62 | 38.29 | 37.62 | 38.27 | 188,158 | +0.50(+1.31%) |
Oct 15, 2019 | 37.89 | 38.27 | 37.58 | 37.77 | 124,076 | -0.05(-0.15%) |
Oct 14, 2019 | 38.16 | 38.16 | 37.56 | 37.83 | 79,800 | -0.54(-1.41%) |
Oct 11, 2019 | 37.80 | 39.37 | 37.80 | 38.37 | 189,600 | +1.05(+2.81%) |
Oct 10, 2019 | 37.11 | 37.76 | 36.98 | 37.32 | 135,856 | +0.21(+0.57%) |
Oct 09, 2019 | 37.13 | 37.49 | 36.77 | 37.11 | 85,590 | +0.08(+0.22%) |
Oct 08, 2019 | 37.34 | 37.46 | 36.90 | 37.03 | 80,810 | -0.53(-1.42%) |
Oct 07, 2019 | 37.66 | 38.31 | 37.20 | 37.56 | 111,482 | -0.27(-0.70%) |
Oct 04, 2019 | 37.78 | 38.35 | 37.38 | 37.83 | 88,200 | +0.09(+0.24%) |
Oct 03, 2019 | 37.74 | 38.25 | 37.33 | 37.74 | 128,072 | +0.11(+0.29%) |
Oct 02, 2019 | 37.22 | 38.06 | 36.88 | 37.63 | 168,162 | +0.16(+0.41%) |
Oct 01, 2019 | 38.31 | 38.82 | 37.31 | 37.48 | 130,290 | -0.57(-1.50%) |
Sep 30, 2019 | 37.27 | 38.55 | 37.27 | 38.05 | 200,612 | +0.73(+1.94%) |
Sep 27, 2019 | 38.19 | 38.58 | 36.95 | 37.32 | 177,400 | -0.99(-2.58%) |
Sep 26, 2019 | 38.77 | 39.09 | 38.24 | 38.31 | 95,418 | -0.60(-1.55%) |
Sep 25, 2019 | 38.49 | 39.20 | 38.25 | 38.91 | 258,632 | +0.45(+1.17%) |
Sep 24, 2019 | 39.47 | 39.92 | 38.34 | 38.47 | 268,384 | -0.81(-2.07%) |
Sep 23, 2019 | 38.36 | 39.54 | 38.07 | 39.28 | 165,258 | +0.78(+2.03%) |
Sep 20, 2019 | 39.44 | 39.67 | 38.41 | 38.50 | 343,800 | -0.90(-2.27%) |
Sep 19, 2019 | 39.03 | 40.09 | 38.72 | 39.40 | 186,348 | +0.41(+1.05%) |
Sep 18, 2019 | 39.70 | 40.07 | 38.59 | 38.98 | 187,744 | -0.68(-1.71%) |
Sep 17, 2019 | 39.98 | 40.23 | 39.27 | 39.66 | 175,656 | -0.38(-0.94%) |
Sep 16, 2019 | 39.32 | 40.41 | 39.30 | 40.04 | 217,366 | +0.57(+1.46%) |
Sep 13, 2019 | 40.75 | 40.83 | 39.10 | 39.47 | 260,600 | -1.30(-3.19%) |
Sep 12, 2019 | 41.60 | 42.22 | 40.27 | 40.77 | 463,826 | -0.73(-1.77%) |
Sep 11, 2019 | 41.53 | 41.80 | 40.38 | 41.50 | 250,132 | +0.10(+0.25%) |
Sep 10, 2019 | 41.75 | 42.36 | 40.95 | 41.40 | 336,534 | -0.52(-1.25%) |
Sep 09, 2019 | 40.95 | 42.23 | 40.49 | 41.92 | 205,762 | +1.16(+2.83%) |
Sep 06, 2019 | 40.94 | 41.33 | 40.35 | 40.77 | 171,600 | -0.05(-0.11%) |
Sep 05, 2019 | 40.88 | 41.94 | 40.60 | 40.81 | 228,660 | +0.45(+1.11%) |
Sep 04, 2019 | 39.86 | 40.57 | 39.51 | 40.36 | 298,896 | +0.88(+2.22%) |
Sep 03, 2019 | 40.42 | 40.62 | 39.32 | 39.48 | 298,934 | -1.38(-3.37%) |
Aug 30, 2019 | 41.04 | 41.48 | 40.40 | 40.86 | 156,200 | +0.11(+0.27%) |
Aug 29, 2019 | 40.91 | 41.52 | 40.63 | 40.75 | 140,412 | +0.30(+0.73%) |
Aug 28, 2019 | 39.73 | 40.59 | 39.61 | 40.45 | 162,920 | +0.66(+1.65%) |
Aug 27, 2019 | 40.71 | 40.71 | 39.38 | 39.80 | 181,178 | -0.62(-1.53%) |
Aug 26, 2019 | 41.09 | 41.51 | 39.88 | 40.42 | 223,472 | -0.17(-0.42%) |
Aug 23, 2019 | 41.31 | 41.77 | 40.38 | 40.59 | 157,200 | -0.93(-2.24%) |
Aug 22, 2019 | 41.24 | 41.84 | 40.87 | 41.52 | 180,434 | +0.30(+0.74%) |
Aug 21, 2019 | 40.55 | 41.27 | 40.19 | 41.22 | 160,278 | +1.15(+2.86%) |
Aug 20, 2019 | 40.66 | 41.11 | 39.85 | 40.07 | 221,260 | -0.91(-2.22%) |
Aug 19, 2019 | 40.70 | 41.70 | 40.09 | 40.98 | 291,988 | +0.99(+2.49%) |
Aug 16, 2019 | 38.72 | 40.31 | 38.66 | 39.98 | 902,400 | +1.73(+4.51%) |
Aug 15, 2019 | 38.88 | 38.88 | 38.00 | 38.26 | 194,148 | -0.62(-1.59%) |
Aug 14, 2019 | 39.22 | 39.41 | 38.50 | 38.88 | 235,984 | -0.88(-2.20%) |
Aug 13, 2019 | 39.39 | 40.42 | 39.33 | 39.76 | 161,222 | +0.54(+1.36%) |
Aug 12, 2019 | 40.59 | 40.59 | 39.12 | 39.22 | 214,170 | -1.47(-3.61%) |
Aug 09, 2019 | 41.18 | 41.66 | 40.13 | 40.69 | 242,800 | -0.27(-0.65%) |
Aug 08, 2019 | 39.08 | 43.47 | 39.08 | 40.95 | 615,882 | +4.91(+13.64%) |
Aug 07, 2019 | 35.41 | 36.30 | 35.11 | 36.04 | 144,356 | +0.09(+0.25%) |
Aug 06, 2019 | 36.59 | 37.26 | 35.33 | 35.95 | 201,420 | -0.53(-1.45%) |
Aug 05, 2019 | 36.80 | 36.80 | 35.81 | 36.48 | 332,216 | -0.75(-2.00%) |
Aug 02, 2019 | 37.37 | 37.56 | 36.57 | 37.23 | 225,600 | -0.41(-1.08%) |