Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.49 | 38.78 | 38.45 | 38.77 | 419,686 | +0.19(+0.49%) |
Oct 30, 2019 | 38.66 | 38.73 | 38.01 | 38.58 | 750,650 | -0.05(-0.13%) |
Oct 29, 2019 | 38.91 | 39.15 | 38.59 | 38.63 | 604,729 | -0.42(-1.08%) |
Oct 28, 2019 | 38.60 | 39.20 | 38.60 | 39.05 | 731,425 | +0.50(+1.30%) |
Oct 25, 2019 | 37.99 | 38.96 | 37.92 | 38.54 | 1,922,374 | +0.54(+1.41%) |
Oct 24, 2019 | 38.77 | 38.94 | 37.82 | 38.01 | 1,535,037 | -0.44(-1.13%) |
Oct 23, 2019 | 39.48 | 39.58 | 38.36 | 38.45 | 3,286,596 | -3.32(-7.94%) |
Oct 22, 2019 | 41.57 | 41.94 | 41.51 | 41.76 | 985,286 | +0.05(+0.12%) |
Oct 21, 2019 | 41.29 | 41.90 | 41.09 | 41.71 | 1,913,670 | +0.76(+1.85%) |
Oct 18, 2019 | 41.02 | 41.29 | 40.76 | 40.96 | 352,625 | +0.16(+0.38%) |
Oct 17, 2019 | 40.81 | 40.97 | 40.45 | 40.80 | 504,529 | +0.05(+0.12%) |
Oct 16, 2019 | 39.77 | 41.04 | 39.73 | 40.75 | 907,113 | +0.85(+2.12%) |
Oct 15, 2019 | 39.59 | 39.97 | 39.34 | 39.90 | 614,902 | +0.52(+1.32%) |
Oct 14, 2019 | 39.79 | 39.79 | 39.34 | 39.38 | 184,130 | -0.31(-0.79%) |
Oct 11, 2019 | 39.71 | 40.11 | 39.64 | 39.70 | 496,688 | +0.29(+0.73%) |
Oct 10, 2019 | 39.49 | 39.57 | 39.30 | 39.41 | 412,633 | -0.04(-0.10%) |
Oct 09, 2019 | 39.66 | 39.66 | 39.20 | 39.45 | 917,194 | -0.03(-0.08%) |
Oct 08, 2019 | 39.89 | 39.94 | 39.29 | 39.48 | 445,673 | -0.44(-1.11%) |
Oct 07, 2019 | 40.31 | 40.31 | 39.89 | 39.93 | 336,177 | -0.28(-0.70%) |
Oct 04, 2019 | 40.14 | 40.35 | 40.03 | 40.21 | 918,551 | +0.06(+0.14%) |
Oct 03, 2019 | 39.99 | 40.17 | 39.74 | 40.15 | 467,242 | +0.12(+0.31%) |
Oct 02, 2019 | 40.26 | 40.37 | 39.87 | 40.03 | 506,460 | -0.35(-0.88%) |
Oct 01, 2019 | 40.09 | 40.59 | 40.09 | 40.38 | 499,722 | +0.26(+0.66%) |
Sep 30, 2019 | 40.19 | 40.64 | 40.12 | 40.12 | 1,060,610 | -0.13(-0.33%) |
Sep 27, 2019 | 41.04 | 41.13 | 40.05 | 40.25 | 1,387,058 | -0.82(-1.98%) |
Sep 26, 2019 | 41.07 | 41.34 | 40.80 | 41.06 | 399,725 | -0.02(-0.04%) |
Sep 25, 2019 | 41.41 | 41.57 | 40.94 | 41.08 | 582,008 | -0.33(-0.80%) |
Sep 24, 2019 | 41.03 | 41.62 | 40.94 | 41.41 | 439,332 | +0.42(+1.02%) |
Sep 23, 2019 | 41.43 | 41.43 | 40.63 | 40.99 | 367,493 | -0.48(-1.15%) |
Sep 20, 2019 | 41.48 | 41.61 | 41.20 | 41.47 | 856,358 | +0.00(+0.00%) |
Sep 19, 2019 | 41.51 | 41.78 | 41.45 | 41.47 | 655,941 | -0.22(-0.53%) |
Sep 18, 2019 | 41.81 | 41.82 | 41.48 | 41.69 | 548,496 | -0.16(-0.39%) |
Sep 17, 2019 | 41.39 | 42.19 | 41.39 | 41.85 | 685,902 | +0.29(+0.69%) |
Sep 16, 2019 | 41.63 | 41.76 | 41.23 | 41.57 | 531,958 | -0.21(-0.49%) |
Sep 13, 2019 | 41.93 | 42.08 | 41.70 | 41.77 | 455,753 | -0.17(-0.41%) |
Sep 12, 2019 | 42.09 | 42.17 | 41.66 | 41.94 | 559,553 | +0.05(+0.12%) |
Sep 11, 2019 | 41.54 | 42.00 | 41.45 | 41.90 | 548,658 | +0.33(+0.79%) |
Sep 10, 2019 | 41.48 | 41.71 | 41.17 | 41.57 | 496,333 | +0.12(+0.30%) |
Sep 09, 2019 | 41.13 | 41.50 | 41.06 | 41.44 | 442,092 | +0.45(+1.10%) |
Sep 06, 2019 | 40.37 | 41.10 | 40.37 | 40.99 | 505,798 | +0.83(+2.07%) |
Sep 05, 2019 | 40.47 | 40.60 | 39.81 | 40.16 | 604,822 | -0.15(-0.36%) |
Sep 04, 2019 | 40.30 | 40.52 | 40.26 | 40.30 | 302,056 | +0.18(+0.45%) |
Sep 03, 2019 | 40.22 | 40.44 | 39.70 | 40.13 | 394,072 | -0.23(-0.57%) |
Aug 30, 2019 | 40.48 | 40.75 | 40.23 | 40.35 | 592,956 | +0.07(+0.18%) |
Aug 29, 2019 | 39.88 | 40.30 | 39.64 | 40.28 | 562,359 | +0.57(+1.44%) |
Aug 28, 2019 | 39.78 | 39.91 | 39.57 | 39.71 | 480,737 | -0.21(-0.53%) |
Aug 27, 2019 | 40.48 | 40.57 | 39.78 | 39.92 | 499,743 | -0.51(-1.27%) |
Aug 26, 2019 | 40.58 | 40.70 | 40.23 | 40.44 | 347,983 | -0.07(-0.16%) |
Aug 23, 2019 | 40.82 | 41.05 | 40.44 | 40.50 | 305,927 | -0.33(-0.80%) |
Aug 22, 2019 | 41.07 | 41.15 | 40.73 | 40.83 | 366,649 | -0.35(-0.85%) |
Aug 21, 2019 | 41.15 | 41.36 | 40.97 | 41.18 | 268,221 | +0.18(+0.44%) |
Aug 20, 2019 | 41.75 | 41.82 | 40.96 | 41.00 | 1,292,812 | -0.78(-1.87%) |
Aug 19, 2019 | 41.67 | 42.05 | 41.63 | 41.78 | 299,917 | +0.15(+0.35%) |
Aug 16, 2019 | 41.57 | 41.87 | 41.44 | 41.63 | 301,018 | +0.32(+0.77%) |
Aug 15, 2019 | 41.50 | 41.55 | 41.21 | 41.32 | 505,443 | -0.05(-0.12%) |
Aug 14, 2019 | 41.64 | 41.87 | 41.33 | 41.36 | 419,928 | -0.74(-1.76%) |
Aug 13, 2019 | 41.76 | 42.27 | 41.76 | 42.11 | 671,770 | +0.13(+0.31%) |
Aug 12, 2019 | 41.96 | 42.30 | 41.94 | 41.98 | 218,705 | -0.15(-0.35%) |
Aug 09, 2019 | 42.46 | 42.66 | 42.10 | 42.12 | 359,675 | -0.24(-0.58%) |
Aug 08, 2019 | 42.41 | 42.63 | 42.12 | 42.37 | 342,180 | +0.12(+0.29%) |
Aug 07, 2019 | 41.85 | 42.40 | 41.70 | 42.24 | 459,104 | +0.25(+0.60%) |
Aug 06, 2019 | 42.11 | 42.64 | 41.55 | 41.99 | 631,802 | -0.11(-0.27%) |
Aug 05, 2019 | 42.36 | 42.36 | 41.78 | 42.11 | 217,084 | -0.46(-1.07%) |
Aug 02, 2019 | 42.43 | 43.11 | 42.39 | 42.56 | 348,386 | -0.04(-0.10%) |