Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.76 | 39.76 | 38.98 | 39.54 | 37,440 | -0.39(-0.98%) |
Oct 30, 2019 | 40.36 | 40.43 | 39.04 | 39.93 | 50,760 | -0.43(-1.06%) |
Oct 29, 2019 | 39.95 | 40.42 | 39.95 | 40.36 | 84,385 | +0.16(+0.39%) |
Oct 28, 2019 | 38.86 | 40.24 | 38.86 | 40.20 | 113,650 | +2.01(+5.25%) |
Oct 25, 2019 | 38.93 | 39.70 | 38.04 | 38.19 | 251,667 | -0.66(-1.71%) |
Oct 24, 2019 | 38.97 | 38.97 | 38.38 | 38.86 | 61,006 | +0.55(+1.42%) |
Oct 23, 2019 | 38.23 | 38.48 | 38.06 | 38.31 | 55,305 | +0.07(+0.18%) |
Oct 22, 2019 | 38.18 | 38.64 | 37.85 | 38.24 | 32,211 | +0.13(+0.33%) |
Oct 21, 2019 | 37.59 | 38.43 | 37.59 | 38.11 | 74,208 | +0.91(+2.44%) |
Oct 18, 2019 | 37.08 | 37.48 | 36.99 | 37.21 | 125,115 | -0.02(-0.05%) |
Oct 17, 2019 | 37.41 | 37.52 | 37.10 | 37.23 | 60,288 | -0.05(-0.13%) |
Oct 16, 2019 | 37.33 | 37.66 | 37.00 | 37.28 | 44,946 | -0.13(-0.34%) |
Oct 15, 2019 | 37.27 | 37.83 | 37.11 | 37.40 | 44,153 | +0.40(+1.08%) |
Oct 14, 2019 | 36.88 | 37.12 | 36.59 | 37.00 | 32,960 | +0.12(+0.32%) |
Oct 11, 2019 | 37.12 | 37.88 | 36.89 | 36.89 | 54,090 | +0.29(+0.80%) |
Oct 10, 2019 | 36.46 | 36.93 | 36.15 | 36.59 | 36,605 | +0.14(+0.37%) |
Oct 09, 2019 | 36.26 | 36.59 | 35.99 | 36.46 | 40,998 | +0.42(+1.16%) |
Oct 08, 2019 | 36.63 | 36.63 | 35.99 | 36.04 | 26,888 | -0.87(-2.35%) |
Oct 07, 2019 | 36.26 | 37.16 | 36.26 | 36.91 | 43,694 | +0.37(+1.01%) |
Oct 04, 2019 | 36.23 | 36.59 | 36.00 | 36.54 | 23,298 | +0.34(+0.94%) |
Oct 03, 2019 | 36.19 | 36.34 | 35.82 | 36.20 | 27,185 | -0.23(-0.64%) |
Oct 02, 2019 | 36.30 | 36.47 | 35.87 | 36.43 | 25,776 | -0.01(-0.03%) |
Oct 01, 2019 | 37.38 | 37.48 | 36.21 | 36.44 | 46,612 | -0.57(-1.53%) |
Sep 30, 2019 | 37.14 | 37.27 | 36.96 | 37.00 | 42,269 | -0.02(-0.05%) |
Sep 27, 2019 | 37.00 | 37.43 | 36.85 | 37.02 | 36,128 | +0.52(+1.41%) |
Sep 26, 2019 | 37.16 | 37.18 | 36.48 | 36.51 | 28,040 | -1.02(-2.73%) |
Sep 25, 2019 | 37.04 | 37.62 | 37.04 | 37.53 | 19,944 | +0.71(+1.93%) |
Sep 24, 2019 | 37.59 | 37.59 | 36.59 | 36.82 | 36,539 | -0.81(-2.15%) |
Sep 23, 2019 | 37.08 | 37.68 | 36.79 | 37.63 | 34,391 | +0.20(+0.55%) |
Sep 20, 2019 | 37.34 | 38.09 | 37.19 | 37.42 | 117,520 | +0.08(+0.21%) |
Sep 19, 2019 | 37.69 | 38.33 | 37.33 | 37.34 | 30,220 | -0.29(-0.78%) |
Sep 18, 2019 | 37.38 | 37.79 | 36.94 | 37.64 | 72,688 | +0.21(+0.57%) |
Sep 17, 2019 | 37.31 | 37.69 | 36.90 | 37.42 | 28,489 | -0.20(-0.54%) |
Sep 16, 2019 | 37.69 | 38.04 | 36.96 | 37.63 | 47,056 | -0.39(-1.02%) |
Sep 13, 2019 | 37.84 | 38.29 | 37.04 | 38.02 | 42,044 | +0.31(+0.83%) |
Sep 12, 2019 | 37.22 | 37.94 | 36.76 | 37.71 | 41,058 | +0.32(+0.86%) |
Sep 11, 2019 | 36.84 | 37.44 | 36.36 | 37.38 | 51,911 | +0.73(+1.99%) |
Sep 10, 2019 | 35.76 | 36.93 | 35.76 | 36.65 | 36,869 | +0.87(+2.42%) |
Sep 09, 2019 | 34.72 | 36.02 | 34.70 | 35.79 | 42,946 | +1.25(+3.60%) |
Sep 06, 2019 | 34.99 | 35.33 | 34.46 | 34.54 | 26,727 | -0.30(-0.87%) |
Sep 05, 2019 | 34.18 | 35.43 | 34.18 | 34.85 | 40,057 | +0.99(+2.93%) |
Sep 04, 2019 | 34.18 | 34.31 | 33.62 | 33.85 | 46,522 | -0.13(-0.37%) |
Sep 03, 2019 | 34.02 | 34.24 | 33.57 | 33.98 | 40,280 | -0.37(-1.08%) |
Aug 30, 2019 | 34.63 | 34.63 | 34.09 | 34.35 | 21,792 | -0.13(-0.37%) |
Aug 29, 2019 | 34.42 | 34.68 | 34.31 | 34.48 | 28,258 | +0.33(+0.97%) |
Aug 28, 2019 | 33.57 | 34.50 | 33.57 | 34.14 | 26,685 | +0.45(+1.33%) |
Aug 27, 2019 | 34.75 | 34.75 | 33.48 | 33.70 | 46,093 | -1.04(-3.00%) |
Aug 26, 2019 | 33.76 | 34.80 | 33.63 | 34.74 | 39,968 | +0.97(+2.88%) |
Aug 23, 2019 | 34.58 | 34.85 | 33.44 | 33.77 | 44,305 | -1.06(-3.04%) |
Aug 22, 2019 | 35.36 | 35.58 | 34.83 | 34.83 | 35,184 | -0.33(-0.94%) |
Aug 21, 2019 | 35.23 | 35.34 | 34.86 | 35.16 | 31,992 | -0.04(-0.11%) |
Aug 20, 2019 | 35.43 | 35.61 | 35.11 | 35.20 | 31,832 | -0.40(-1.12%) |
Aug 19, 2019 | 36.19 | 36.19 | 35.55 | 35.59 | 66,489 | -0.05(-0.14%) |
Aug 16, 2019 | 34.79 | 35.66 | 34.53 | 35.64 | 29,605 | +1.06(+3.07%) |
Aug 15, 2019 | 34.89 | 34.89 | 34.42 | 34.58 | 32,714 | -0.37(-1.06%) |
Aug 14, 2019 | 34.67 | 35.58 | 34.32 | 34.95 | 31,229 | -0.63(-1.78%) |
Aug 13, 2019 | 35.15 | 36.03 | 35.15 | 35.58 | 27,029 | +0.49(+1.39%) |
Aug 12, 2019 | 35.56 | 35.58 | 35.02 | 35.10 | 32,108 | -0.51(-1.42%) |
Aug 09, 2019 | 35.82 | 36.02 | 35.57 | 35.60 | 22,615 | -0.29(-0.81%) |
Aug 08, 2019 | 35.56 | 36.18 | 34.98 | 35.90 | 48,641 | +1.03(+2.96%) |
Aug 07, 2019 | 34.42 | 35.01 | 34.42 | 34.86 | 24,002 | -0.07(-0.19%) |
Aug 06, 2019 | 34.92 | 35.10 | 34.19 | 34.93 | 48,066 | +0.04(+0.11%) |
Aug 05, 2019 | 35.12 | 35.12 | 34.28 | 34.89 | 52,530 | -0.73(-2.05%) |
Aug 02, 2019 | 35.76 | 35.97 | 35.05 | 35.62 | 37,726 | -0.39(-1.08%) |