Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.39 | 39.42 | 39.24 | 39.42 | 13,339 | -0.23(-0.58%) |
Oct 30, 2019 | 39.39 | 39.70 | 39.39 | 39.65 | 39,839 | +0.12(+0.30%) |
Oct 29, 2019 | 39.53 | 39.64 | 39.53 | 39.53 | 25,195 | -0.28(-0.70%) |
Oct 28, 2019 | 39.74 | 39.91 | 39.74 | 39.81 | 77,676 | +0.18(+0.45%) |
Oct 25, 2019 | 39.53 | 39.67 | 39.53 | 39.63 | 45,058 | +0.11(+0.27%) |
Oct 24, 2019 | 39.74 | 39.74 | 39.53 | 39.53 | 40,770 | -0.01(-0.02%) |
Oct 23, 2019 | 39.39 | 39.59 | 39.39 | 39.54 | 292,771 | +0.11(+0.29%) |
Oct 22, 2019 | 39.40 | 39.57 | 39.40 | 39.42 | 141,858 | +0.06(+0.16%) |
Oct 21, 2019 | 39.21 | 39.41 | 39.21 | 39.36 | 27,673 | +0.22(+0.56%) |
Oct 18, 2019 | 39.19 | 39.27 | 39.11 | 39.14 | 22,755 | +0.04(+0.11%) |
Oct 17, 2019 | 39.16 | 39.20 | 39.08 | 39.10 | 56,575 | +0.18(+0.45%) |
Oct 16, 2019 | 38.79 | 39.00 | 38.79 | 38.92 | 55,269 | +0.00(+0.00%) |
Oct 15, 2019 | 38.79 | 39.02 | 38.79 | 38.92 | 69,332 | +0.17(+0.43%) |
Oct 14, 2019 | 38.74 | 38.90 | 38.74 | 38.75 | 14,017 | -0.20(-0.52%) |
Oct 11, 2019 | 38.89 | 39.16 | 38.87 | 38.95 | 40,076 | +0.44(+1.15%) |
Oct 10, 2019 | 38.34 | 38.66 | 38.31 | 38.51 | 33,964 | +0.36(+0.95%) |
Oct 09, 2019 | 38.39 | 38.39 | 38.15 | 38.15 | 330,488 | +0.23(+0.61%) |
Oct 08, 2019 | 38.23 | 38.23 | 37.92 | 37.92 | 50,492 | -0.31(-0.81%) |
Oct 07, 2019 | 38.41 | 38.41 | 38.19 | 38.23 | 120,322 | -0.19(-0.51%) |
Oct 04, 2019 | 38.26 | 38.49 | 38.22 | 38.42 | 78,908 | +0.05(+0.14%) |
Oct 03, 2019 | 37.95 | 38.41 | 37.95 | 38.37 | 259,880 | +0.43(+1.14%) |
Oct 02, 2019 | 37.87 | 37.99 | 37.76 | 37.94 | 65,221 | -0.03(-0.07%) |
Oct 01, 2019 | 38.08 | 38.19 | 37.96 | 37.96 | 60,650 | -0.41(-1.06%) |
Sep 30, 2019 | 38.27 | 38.46 | 38.27 | 38.37 | 37,628 | +0.23(+0.60%) |
Sep 27, 2019 | 38.39 | 38.52 | 38.05 | 38.14 | 81,625 | -0.40(-1.03%) |
Sep 26, 2019 | 38.59 | 38.61 | 38.44 | 38.54 | 129,161 | -0.13(-0.34%) |
Sep 25, 2019 | 38.57 | 38.74 | 38.41 | 38.67 | 140,961 | -0.05(-0.14%) |
Sep 24, 2019 | 38.97 | 38.98 | 38.72 | 38.72 | 70,967 | -0.42(-1.08%) |
Sep 23, 2019 | 38.90 | 39.18 | 38.90 | 39.15 | 42,943 | +0.12(+0.32%) |
Sep 20, 2019 | 39.15 | 39.19 | 38.94 | 39.02 | 36,680 | +0.00(+0.00%) |
Sep 19, 2019 | 39.06 | 39.20 | 38.99 | 39.02 | 74,892 | -0.05(-0.14%) |
Sep 18, 2019 | 39.13 | 39.19 | 38.86 | 39.08 | 195,383 | -0.15(-0.38%) |
Sep 17, 2019 | 38.85 | 39.23 | 38.85 | 39.23 | 118,356 | +0.11(+0.27%) |
Sep 16, 2019 | 39.45 | 39.50 | 39.11 | 39.12 | 1,010,759 | -0.52(-1.31%) |
Sep 13, 2019 | 39.68 | 39.75 | 39.64 | 39.64 | 34,303 | +0.11(+0.27%) |
Sep 12, 2019 | 39.47 | 39.62 | 39.44 | 39.54 | 126,441 | +0.27(+0.68%) |
Sep 11, 2019 | 39.12 | 39.27 | 39.10 | 39.27 | 62,055 | +0.40(+1.02%) |
Sep 10, 2019 | 38.77 | 38.94 | 38.77 | 38.87 | 38,198 | +0.02(+0.05%) |
Sep 09, 2019 | 39.16 | 39.16 | 38.82 | 38.86 | 139,754 | -0.11(-0.29%) |
Sep 06, 2019 | 39.05 | 39.19 | 38.92 | 38.97 | 91,361 | +0.12(+0.32%) |
Sep 05, 2019 | 39.02 | 39.11 | 38.82 | 38.85 | 257,042 | +0.11(+0.27%) |
Sep 04, 2019 | 38.76 | 38.76 | 38.59 | 38.74 | 136,432 | +0.45(+1.18%) |
Sep 03, 2019 | 38.11 | 38.29 | 38.11 | 38.29 | 24,240 | +0.09(+0.23%) |
Aug 30, 2019 | 38.25 | 38.30 | 38.10 | 38.20 | 39,057 | +0.09(+0.23%) |
Aug 29, 2019 | 37.90 | 38.19 | 37.90 | 38.11 | 170,985 | +0.28(+0.75%) |
Aug 28, 2019 | 37.56 | 37.83 | 37.51 | 37.83 | 48,523 | +0.15(+0.40%) |
Aug 27, 2019 | 37.79 | 37.91 | 37.66 | 37.68 | 128,409 | +0.07(+0.19%) |
Aug 26, 2019 | 37.59 | 37.72 | 37.55 | 37.61 | 130,688 | +0.13(+0.35%) |
Aug 23, 2019 | 37.83 | 38.19 | 37.40 | 37.48 | 138,570 | -0.51(-1.35%) |
Aug 22, 2019 | 38.10 | 38.19 | 37.94 | 37.99 | 76,200 | -0.32(-0.83%) |
Aug 21, 2019 | 38.26 | 38.36 | 38.19 | 38.31 | 127,239 | +0.42(+1.10%) |
Aug 20, 2019 | 37.93 | 38.10 | 37.89 | 37.89 | 26,392 | -0.08(-0.21%) |
Aug 19, 2019 | 38.33 | 38.33 | 37.92 | 37.97 | 27,508 | +0.12(+0.33%) |
Aug 16, 2019 | 37.76 | 37.95 | 37.76 | 37.85 | 1,151,471 | +0.33(+0.87%) |
Aug 15, 2019 | 37.46 | 37.60 | 37.36 | 37.52 | 570,370 | +0.12(+0.33%) |
Aug 14, 2019 | 37.74 | 37.79 | 37.40 | 37.40 | 127,672 | -1.02(-2.64%) |
Aug 13, 2019 | 37.69 | 38.58 | 37.66 | 38.41 | 86,210 | +0.49(+1.30%) |
Aug 12, 2019 | 38.11 | 38.15 | 37.92 | 37.92 | 52,365 | -0.48(-1.24%) |
Aug 09, 2019 | 38.37 | 38.55 | 38.22 | 38.40 | 87,851 | -0.42(-1.09%) |
Aug 08, 2019 | 38.43 | 38.82 | 38.43 | 38.82 | 333,806 | +0.67(+1.76%) |
Aug 07, 2019 | 37.76 | 38.19 | 37.58 | 38.15 | 344,422 | +0.08(+0.21%) |
Aug 06, 2019 | 37.89 | 38.07 | 37.65 | 38.07 | 1,265,847 | +0.81(+2.18%) |
Aug 05, 2019 | 37.51 | 37.62 | 36.98 | 37.26 | 159,520 | -1.13(-2.94%) |
Aug 02, 2019 | 38.57 | 38.58 | 38.29 | 38.39 | 27,057 | -0.39(-1.01%) |