Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 37.57 | 37.71 | 36.87 | 37.30 | 616,898 | -0.44(-1.17%) |
Oct 30, 2019 | 37.84 | 39.52 | 37.14 | 37.74 | 865,515 | +0.85(+2.30%) |
Oct 29, 2019 | 36.89 | 37.10 | 36.59 | 36.89 | 511,051 | -0.01(-0.02%) |
Oct 28, 2019 | 37.20 | 37.27 | 36.86 | 36.90 | 666,900 | +0.05(+0.15%) |
Oct 25, 2019 | 36.84 | 37.41 | 36.80 | 36.85 | 499,376 | +0.03(+0.07%) |
Oct 24, 2019 | 36.95 | 37.06 | 36.54 | 36.82 | 765,713 | +0.19(+0.52%) |
Oct 23, 2019 | 36.93 | 37.20 | 36.62 | 36.63 | 785,886 | -0.19(-0.51%) |
Oct 22, 2019 | 37.09 | 37.23 | 36.54 | 36.82 | 273,993 | -0.12(-0.32%) |
Oct 21, 2019 | 37.01 | 37.41 | 36.75 | 36.94 | 369,739 | +0.33(+0.91%) |
Oct 18, 2019 | 36.62 | 37.07 | 35.92 | 36.60 | 344,458 | -0.28(-0.76%) |
Oct 17, 2019 | 36.47 | 36.98 | 36.44 | 36.88 | 403,341 | +0.59(+1.61%) |
Oct 16, 2019 | 36.50 | 36.54 | 36.11 | 36.30 | 308,080 | -0.35(-0.95%) |
Oct 15, 2019 | 36.94 | 37.14 | 36.63 | 36.64 | 265,298 | -0.04(-0.11%) |
Oct 14, 2019 | 36.55 | 36.90 | 36.44 | 36.68 | 380,122 | +0.01(+0.02%) |
Oct 11, 2019 | 36.03 | 37.05 | 36.03 | 36.68 | 470,967 | +1.02(+2.86%) |
Oct 10, 2019 | 35.41 | 35.80 | 35.26 | 35.66 | 265,027 | +0.35(+1.00%) |
Oct 09, 2019 | 35.34 | 35.50 | 35.13 | 35.31 | 386,914 | +0.21(+0.59%) |
Oct 08, 2019 | 35.87 | 35.90 | 35.05 | 35.10 | 385,123 | -1.12(-3.09%) |
Oct 07, 2019 | 36.35 | 36.56 | 36.14 | 36.22 | 469,195 | -0.31(-0.84%) |
Oct 04, 2019 | 36.36 | 36.60 | 36.21 | 36.52 | 427,466 | +0.34(+0.95%) |
Oct 03, 2019 | 35.87 | 36.31 | 35.42 | 36.18 | 534,406 | +0.24(+0.68%) |
Oct 02, 2019 | 36.83 | 36.83 | 35.69 | 35.94 | 670,273 | -1.19(-3.20%) |
Oct 01, 2019 | 38.00 | 38.27 | 36.87 | 37.13 | 438,762 | -0.71(-1.88%) |
Sep 30, 2019 | 37.96 | 38.09 | 37.78 | 37.84 | 381,825 | +0.01(+0.02%) |
Sep 27, 2019 | 37.94 | 38.28 | 37.57 | 37.83 | 632,654 | +0.03(+0.07%) |
Sep 26, 2019 | 37.91 | 38.00 | 37.67 | 37.80 | 475,936 | -0.13(-0.33%) |
Sep 25, 2019 | 37.82 | 38.06 | 37.49 | 37.93 | 640,834 | +0.14(+0.36%) |
Sep 24, 2019 | 38.01 | 38.40 | 37.65 | 37.79 | 605,553 | -0.21(-0.55%) |
Sep 23, 2019 | 38.46 | 38.53 | 37.99 | 38.00 | 796,898 | -0.51(-1.33%) |
Sep 20, 2019 | 39.26 | 39.26 | 38.48 | 38.51 | 1,723,070 | -0.63(-1.61%) |
Sep 19, 2019 | 39.31 | 39.51 | 39.11 | 39.14 | 587,996 | -0.05(-0.12%) |
Sep 18, 2019 | 39.20 | 39.42 | 38.78 | 39.19 | 524,396 | -0.05(-0.14%) |
Sep 17, 2019 | 39.53 | 39.63 | 38.43 | 39.24 | 516,683 | -0.41(-1.05%) |
Sep 16, 2019 | 39.63 | 39.90 | 39.15 | 39.66 | 396,277 | -0.16(-0.41%) |
Sep 13, 2019 | 40.25 | 40.25 | 39.78 | 39.82 | 691,691 | -0.37(-0.92%) |
Sep 12, 2019 | 40.31 | 40.60 | 40.05 | 40.19 | 469,328 | +0.12(+0.29%) |
Sep 11, 2019 | 39.56 | 40.08 | 39.25 | 40.07 | 741,533 | +0.62(+1.58%) |
Sep 10, 2019 | 38.86 | 39.50 | 38.51 | 39.45 | 819,230 | +0.59(+1.53%) |
Sep 09, 2019 | 38.71 | 39.08 | 38.47 | 38.86 | 853,858 | +0.36(+0.94%) |
Sep 06, 2019 | 38.99 | 38.99 | 38.42 | 38.50 | 611,458 | -0.35(-0.90%) |
Sep 05, 2019 | 38.58 | 39.16 | 38.57 | 38.85 | 839,732 | +0.68(+1.79%) |
Sep 04, 2019 | 37.68 | 38.25 | 37.57 | 38.16 | 646,736 | +0.87(+2.34%) |
Sep 03, 2019 | 37.55 | 37.66 | 37.04 | 37.29 | 622,075 | -0.56(-1.48%) |
Aug 30, 2019 | 38.40 | 38.54 | 37.74 | 37.85 | 710,224 | -0.36(-0.94%) |
Aug 29, 2019 | 37.59 | 38.28 | 37.57 | 38.21 | 551,609 | +1.01(+2.71%) |
Aug 28, 2019 | 37.21 | 37.49 | 37.00 | 37.20 | 659,415 | -0.14(-0.36%) |
Aug 27, 2019 | 38.16 | 38.23 | 37.31 | 37.33 | 393,768 | -0.59(-1.57%) |
Aug 26, 2019 | 37.79 | 38.06 | 37.46 | 37.93 | 625,121 | +0.61(+1.64%) |
Aug 23, 2019 | 38.26 | 38.50 | 37.18 | 37.32 | 314,052 | -1.15(-3.00%) |
Aug 22, 2019 | 38.69 | 38.80 | 38.32 | 38.47 | 211,902 | -0.01(-0.02%) |
Aug 21, 2019 | 38.44 | 38.60 | 38.14 | 38.48 | 363,324 | +0.36(+0.95%) |
Aug 20, 2019 | 38.63 | 38.69 | 38.09 | 38.12 | 498,953 | -0.54(-1.40%) |
Aug 19, 2019 | 39.01 | 39.19 | 38.51 | 38.66 | 499,226 | +0.08(+0.21%) |
Aug 16, 2019 | 37.96 | 38.66 | 37.96 | 38.58 | 386,406 | +0.92(+2.44%) |
Aug 15, 2019 | 38.06 | 38.06 | 37.35 | 37.66 | 714,777 | -0.23(-0.62%) |
Aug 14, 2019 | 38.91 | 38.91 | 37.87 | 37.89 | 633,770 | -1.64(-4.15%) |
Aug 13, 2019 | 38.93 | 39.80 | 38.87 | 39.53 | 805,104 | +0.61(+1.57%) |
Aug 12, 2019 | 39.07 | 39.41 | 38.90 | 38.92 | 616,036 | -0.51(-1.30%) |
Aug 09, 2019 | 39.17 | 39.69 | 38.78 | 39.43 | 766,154 | +0.10(+0.25%) |
Aug 08, 2019 | 38.46 | 39.37 | 38.36 | 39.33 | 1,035,370 | +1.03(+2.69%) |
Aug 07, 2019 | 37.31 | 38.36 | 37.21 | 38.30 | 988,910 | +0.66(+1.76%) |
Aug 06, 2019 | 37.31 | 37.84 | 37.21 | 37.64 | 1,144,385 | +0.46(+1.23%) |
Aug 05, 2019 | 37.17 | 37.69 | 36.99 | 37.18 | 1,278,642 | -0.65(-1.71%) |
Aug 02, 2019 | 37.66 | 37.90 | 37.03 | 37.83 | 909,717 | -0.21(-0.57%) |