Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.09 | 40.27 | 39.53 | 40.21 | 394,719 | -0.04(-0.09%) |
Oct 30, 2019 | 40.92 | 40.92 | 39.63 | 40.25 | 572,912 | -0.74(-1.81%) |
Oct 29, 2019 | 40.80 | 41.16 | 40.71 | 40.99 | 335,058 | +0.07(+0.18%) |
Oct 28, 2019 | 41.14 | 41.50 | 40.76 | 40.92 | 555,167 | +0.05(+0.13%) |
Oct 25, 2019 | 40.43 | 41.04 | 40.36 | 40.86 | 359,506 | +0.40(+0.99%) |
Oct 24, 2019 | 40.79 | 40.81 | 40.02 | 40.46 | 422,355 | +0.12(+0.29%) |
Oct 23, 2019 | 39.62 | 40.34 | 39.43 | 40.34 | 391,701 | +0.51(+1.29%) |
Oct 22, 2019 | 39.69 | 40.03 | 39.07 | 39.83 | 307,354 | +0.15(+0.37%) |
Oct 21, 2019 | 39.32 | 40.04 | 39.06 | 39.68 | 560,558 | +0.78(+2.00%) |
Oct 18, 2019 | 39.24 | 39.58 | 38.79 | 38.90 | 528,267 | -0.69(-1.73%) |
Oct 17, 2019 | 39.03 | 39.43 | 38.78 | 39.59 | 399,753 | +0.77(+1.98%) |
Oct 16, 2019 | 38.15 | 38.88 | 38.11 | 38.82 | 485,331 | +0.49(+1.29%) |
Oct 15, 2019 | 37.64 | 38.48 | 37.44 | 38.33 | 478,823 | +0.62(+1.65%) |
Oct 14, 2019 | 37.05 | 37.76 | 36.87 | 37.71 | 306,061 | +0.40(+1.08%) |
Oct 11, 2019 | 37.32 | 38.09 | 37.29 | 37.30 | 556,923 | +0.73(+2.00%) |
Oct 10, 2019 | 36.19 | 36.88 | 36.11 | 36.57 | 319,453 | +0.40(+1.11%) |
Oct 09, 2019 | 36.10 | 36.38 | 35.87 | 36.17 | 403,476 | +0.42(+1.18%) |
Oct 08, 2019 | 35.69 | 36.06 | 35.55 | 35.75 | 883,680 | -0.37(-1.01%) |
Oct 07, 2019 | 36.44 | 36.58 | 36.06 | 36.12 | 616,751 | -0.48(-1.32%) |
Oct 04, 2019 | 36.25 | 36.60 | 35.97 | 36.60 | 341,022 | +0.43(+1.19%) |
Oct 03, 2019 | 35.72 | 36.24 | 35.25 | 36.17 | 665,823 | +0.19(+0.53%) |
Oct 02, 2019 | 36.59 | 36.80 | 35.28 | 35.98 | 747,355 | -1.12(-3.01%) |
Oct 01, 2019 | 38.52 | 38.59 | 37.04 | 37.09 | 577,561 | -1.14(-2.99%) |
Sep 30, 2019 | 38.42 | 38.73 | 37.99 | 38.24 | 473,977 | -0.18(-0.48%) |
Sep 27, 2019 | 38.87 | 39.31 | 38.26 | 38.42 | 551,891 | -0.35(-0.90%) |
Sep 26, 2019 | 38.78 | 38.86 | 38.36 | 38.77 | 495,881 | -0.05(-0.12%) |
Sep 25, 2019 | 38.42 | 39.04 | 38.25 | 38.81 | 411,271 | +0.46(+1.19%) |
Sep 24, 2019 | 38.73 | 39.07 | 38.28 | 38.36 | 394,047 | -0.50(-1.29%) |
Sep 23, 2019 | 38.85 | 39.12 | 38.31 | 38.86 | 547,662 | -0.16(-0.42%) |
Sep 20, 2019 | 39.66 | 39.88 | 38.77 | 39.02 | 589,844 | -0.57(-1.43%) |
Sep 19, 2019 | 39.77 | 39.89 | 39.38 | 39.59 | 481,860 | -0.15(-0.37%) |
Sep 18, 2019 | 39.53 | 39.84 | 39.25 | 39.74 | 423,833 | -0.17(-0.44%) |
Sep 17, 2019 | 39.82 | 40.04 | 39.24 | 39.91 | 465,351 | -0.01(-0.02%) |
Sep 16, 2019 | 39.65 | 40.23 | 39.36 | 39.92 | 1,156,425 | -0.34(-0.84%) |
Sep 13, 2019 | 41.24 | 41.54 | 40.24 | 40.26 | 862,618 | -0.78(-1.89%) |
Sep 12, 2019 | 40.66 | 41.14 | 40.24 | 41.03 | 901,148 | +0.20(+0.49%) |
Sep 11, 2019 | 39.76 | 40.84 | 39.29 | 40.83 | 918,382 | +1.29(+3.27%) |
Sep 10, 2019 | 39.19 | 39.99 | 38.80 | 39.54 | 1,344,449 | +0.42(+1.07%) |
Sep 09, 2019 | 38.39 | 39.17 | 38.34 | 39.12 | 867,965 | +0.94(+2.46%) |
Sep 06, 2019 | 38.54 | 38.84 | 38.06 | 38.18 | 732,732 | -0.44(-1.13%) |
Sep 05, 2019 | 38.28 | 38.86 | 38.00 | 38.62 | 1,320,742 | +0.82(+2.17%) |
Sep 04, 2019 | 37.59 | 37.82 | 37.29 | 37.80 | 849,172 | +0.66(+1.77%) |
Sep 03, 2019 | 37.56 | 37.56 | 36.58 | 37.14 | 843,416 | -0.73(-1.93%) |
Aug 30, 2019 | 37.85 | 37.99 | 37.56 | 37.87 | 459,493 | +0.37(+1.00%) |
Aug 29, 2019 | 36.86 | 37.88 | 36.86 | 37.50 | 653,180 | +1.04(+2.85%) |
Aug 28, 2019 | 35.26 | 36.67 | 34.98 | 36.46 | 727,422 | +1.12(+3.17%) |
Aug 27, 2019 | 36.35 | 36.35 | 35.12 | 35.34 | 1,057,189 | -0.76(-2.10%) |
Aug 26, 2019 | 35.94 | 36.16 | 35.62 | 36.09 | 745,474 | +0.54(+1.51%) |
Aug 23, 2019 | 35.86 | 36.24 | 35.27 | 35.55 | 1,089,446 | -0.61(-1.69%) |
Aug 22, 2019 | 35.96 | 36.27 | 35.76 | 36.17 | 336,100 | +0.39(+1.10%) |
Aug 21, 2019 | 35.99 | 36.12 | 35.70 | 35.77 | 345,017 | +0.17(+0.49%) |
Aug 20, 2019 | 35.34 | 35.69 | 35.11 | 35.60 | 451,258 | +0.09(+0.26%) |
Aug 19, 2019 | 35.60 | 35.72 | 35.48 | 35.51 | 769,425 | +0.42(+1.20%) |
Aug 16, 2019 | 34.95 | 35.36 | 34.80 | 35.09 | 807,212 | +0.49(+1.42%) |
Aug 15, 2019 | 34.74 | 34.94 | 34.22 | 34.60 | 779,197 | +0.03(+0.08%) |
Aug 14, 2019 | 34.78 | 34.91 | 34.21 | 34.57 | 905,662 | -0.97(-2.72%) |
Aug 13, 2019 | 35.94 | 36.60 | 35.33 | 35.54 | 999,486 | -0.23(-0.64%) |
Aug 12, 2019 | 36.30 | 36.30 | 35.55 | 35.76 | 572,782 | -0.80(-2.19%) |
Aug 09, 2019 | 36.41 | 36.97 | 34.83 | 36.57 | 1,225,682 | -0.05(-0.15%) |
Aug 08, 2019 | 35.51 | 36.69 | 35.48 | 36.62 | 887,388 | +1.34(+3.80%) |
Aug 07, 2019 | 34.68 | 35.50 | 34.38 | 35.28 | 1,013,201 | -0.15(-0.41%) |
Aug 06, 2019 | 35.27 | 35.72 | 34.69 | 35.43 | 633,457 | +0.46(+1.30%) |
Aug 05, 2019 | 35.29 | 35.51 | 34.65 | 34.97 | 2,084,827 | -1.04(-2.89%) |
Aug 02, 2019 | 36.68 | 36.78 | 35.48 | 36.01 | 1,010,030 | -0.94(-2.54%) |