Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.23 | 39.15 | 37.91 | 38.16 | 1,116,503 | +0.08(+0.22%) |
Oct 30, 2019 | 40.76 | 40.86 | 36.99 | 38.08 | 2,339,896 | -1.90(-4.75%) |
Oct 29, 2019 | 38.75 | 40.30 | 38.58 | 39.98 | 2,220,994 | +1.59(+4.14%) |
Oct 28, 2019 | 38.45 | 38.72 | 37.88 | 38.39 | 1,314,543 | +0.06(+0.17%) |
Oct 25, 2019 | 36.53 | 38.42 | 36.27 | 38.33 | 1,313,862 | +1.75(+4.79%) |
Oct 24, 2019 | 37.51 | 37.70 | 36.55 | 36.57 | 1,062,796 | -0.84(-2.25%) |
Oct 23, 2019 | 36.84 | 37.63 | 36.70 | 37.41 | 1,054,738 | +0.66(+1.79%) |
Oct 22, 2019 | 36.13 | 36.84 | 35.64 | 36.76 | 631,374 | +0.70(+1.95%) |
Oct 21, 2019 | 35.59 | 36.52 | 35.24 | 36.05 | 908,285 | +0.85(+2.43%) |
Oct 18, 2019 | 34.90 | 35.32 | 34.76 | 35.20 | 776,184 | +0.08(+0.22%) |
Oct 17, 2019 | 34.50 | 35.28 | 34.50 | 35.12 | 782,213 | +0.05(+0.16%) |
Oct 16, 2019 | 35.11 | 35.32 | 34.87 | 35.07 | 661,939 | +0.08(+0.23%) |
Oct 15, 2019 | 34.92 | 35.19 | 34.47 | 34.98 | 522,027 | +0.33(+0.95%) |
Oct 14, 2019 | 35.66 | 35.82 | 34.50 | 34.66 | 668,726 | -1.02(-2.87%) |
Oct 11, 2019 | 35.68 | 36.13 | 35.49 | 35.68 | 732,490 | +0.46(+1.30%) |
Oct 10, 2019 | 35.30 | 36.13 | 35.06 | 35.22 | 717,186 | +0.13(+0.36%) |
Oct 09, 2019 | 35.40 | 35.49 | 34.80 | 35.09 | 806,360 | -0.05(-0.16%) |
Oct 08, 2019 | 35.63 | 35.80 | 35.01 | 35.15 | 1,037,321 | -0.91(-2.53%) |
Oct 07, 2019 | 36.21 | 36.41 | 35.95 | 36.06 | 1,013,565 | -0.14(-0.38%) |
Oct 04, 2019 | 37.15 | 37.32 | 35.75 | 36.20 | 1,055,645 | -0.96(-2.58%) |
Oct 03, 2019 | 37.39 | 37.49 | 36.57 | 37.16 | 761,758 | -0.26(-0.71%) |
Oct 02, 2019 | 37.44 | 37.59 | 36.72 | 37.42 | 1,607,961 | -0.40(-1.06%) |
Oct 01, 2019 | 38.23 | 38.67 | 37.77 | 37.82 | 920,668 | -0.24(-0.62%) |
Sep 30, 2019 | 37.53 | 38.21 | 37.25 | 38.06 | 936,621 | +0.72(+1.93%) |
Sep 27, 2019 | 37.33 | 37.73 | 37.10 | 37.34 | 653,536 | +0.04(+0.10%) |
Sep 26, 2019 | 36.93 | 37.38 | 36.79 | 37.30 | 664,240 | +0.44(+1.19%) |
Sep 25, 2019 | 36.45 | 37.20 | 36.45 | 36.87 | 791,107 | +0.29(+0.80%) |
Sep 24, 2019 | 36.83 | 36.88 | 36.37 | 36.57 | 553,992 | -0.04(-0.10%) |
Sep 23, 2019 | 36.41 | 36.89 | 36.36 | 36.61 | 509,121 | +0.05(+0.15%) |
Sep 20, 2019 | 37.10 | 37.44 | 36.04 | 36.55 | 1,050,279 | -0.60(-1.62%) |
Sep 19, 2019 | 38.18 | 38.32 | 37.08 | 37.16 | 981,849 | -1.60(-4.12%) |
Sep 18, 2019 | 39.04 | 39.04 | 38.28 | 38.76 | 644,133 | -0.17(-0.45%) |
Sep 17, 2019 | 39.33 | 39.59 | 38.45 | 38.93 | 618,532 | -0.34(-0.86%) |
Sep 16, 2019 | 38.63 | 39.50 | 38.33 | 39.27 | 669,851 | +0.38(+0.99%) |
Sep 13, 2019 | 38.55 | 39.40 | 38.43 | 38.88 | 749,136 | +0.38(+1.00%) |
Sep 12, 2019 | 39.69 | 39.69 | 38.43 | 38.50 | 1,057,686 | -0.77(-1.95%) |
Sep 11, 2019 | 39.50 | 39.67 | 38.84 | 39.27 | 848,056 | -0.26(-0.67%) |
Sep 10, 2019 | 38.17 | 39.71 | 37.65 | 39.53 | 957,225 | +1.17(+3.05%) |
Sep 09, 2019 | 36.71 | 38.45 | 36.68 | 38.36 | 1,311,528 | +1.85(+5.08%) |
Sep 06, 2019 | 37.87 | 37.87 | 36.48 | 36.51 | 989,393 | +0.31(+0.86%) |
Sep 05, 2019 | 35.95 | 36.76 | 35.82 | 36.20 | 776,513 | +0.80(+2.27%) |
Sep 04, 2019 | 35.45 | 35.69 | 34.98 | 35.40 | 661,944 | +0.05(+0.16%) |
Sep 03, 2019 | 34.55 | 35.48 | 34.40 | 35.34 | 908,134 | +0.65(+1.87%) |
Aug 30, 2019 | 34.94 | 35.21 | 34.54 | 34.69 | 869,374 | +0.01(+0.03%) |
Aug 29, 2019 | 34.42 | 34.87 | 34.35 | 34.68 | 634,381 | +0.61(+1.80%) |
Aug 28, 2019 | 33.20 | 34.44 | 33.08 | 34.07 | 969,978 | +0.85(+2.56%) |
Aug 27, 2019 | 34.00 | 34.01 | 33.14 | 33.22 | 811,503 | -0.56(-1.65%) |
Aug 26, 2019 | 34.22 | 34.30 | 33.45 | 33.78 | 741,099 | -0.25(-0.72%) |
Aug 23, 2019 | 34.25 | 34.89 | 33.91 | 34.03 | 1,028,268 | -0.40(-1.17%) |
Aug 22, 2019 | 33.06 | 34.66 | 32.74 | 34.43 | 1,239,206 | +1.64(+5.01%) |
Aug 21, 2019 | 33.71 | 33.71 | 32.72 | 32.78 | 936,932 | -0.52(-1.56%) |
Aug 20, 2019 | 33.76 | 33.76 | 32.94 | 33.30 | 658,222 | -0.40(-1.19%) |
Aug 19, 2019 | 33.79 | 33.97 | 33.10 | 33.71 | 914,229 | +0.38(+1.15%) |
Aug 16, 2019 | 33.08 | 33.72 | 33.08 | 33.32 | 785,930 | +0.23(+0.69%) |
Aug 15, 2019 | 34.30 | 34.30 | 33.01 | 33.09 | 859,550 | -1.08(-3.15%) |
Aug 14, 2019 | 35.15 | 35.29 | 34.07 | 34.17 | 1,068,854 | -1.60(-4.47%) |
Aug 13, 2019 | 35.50 | 36.62 | 35.19 | 35.77 | 928,888 | +0.47(+1.32%) |
Aug 12, 2019 | 36.18 | 36.40 | 35.10 | 35.30 | 1,160,736 | -0.93(-2.57%) |
Aug 09, 2019 | 37.58 | 37.65 | 36.19 | 36.24 | 683,827 | -1.09(-2.91%) |
Aug 08, 2019 | 36.95 | 37.57 | 36.85 | 37.32 | 704,053 | +0.61(+1.65%) |
Aug 07, 2019 | 36.80 | 36.98 | 36.01 | 36.72 | 1,578,236 | -0.33(-0.90%) |
Aug 06, 2019 | 38.16 | 38.33 | 37.00 | 37.05 | 948,589 | -0.91(-2.41%) |
Aug 05, 2019 | 37.86 | 38.30 | 37.65 | 37.96 | 860,589 | -0.38(-0.99%) |
Aug 02, 2019 | 39.81 | 40.11 | 38.11 | 38.34 | 1,232,702 | -1.68(-4.20%) |