Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.85 | 39.36 | 37.78 | 38.56 | 1,989,048 | -0.38(-0.96%) |
Oct 30, 2019 | 38.96 | 39.24 | 38.27 | 38.94 | 1,599,096 | +0.23(+0.58%) |
Oct 29, 2019 | 37.96 | 38.92 | 37.37 | 38.71 | 2,104,016 | +0.80(+2.12%) |
Oct 28, 2019 | 36.88 | 38.07 | 36.88 | 37.91 | 1,830,936 | +1.06(+2.88%) |
Oct 25, 2019 | 36.73 | 37.48 | 36.31 | 36.85 | 1,974,000 | +0.10(+0.29%) |
Oct 24, 2019 | 37.05 | 37.32 | 36.62 | 36.74 | 1,943,432 | +0.13(+0.35%) |
Oct 23, 2019 | 38.10 | 38.50 | 36.53 | 36.62 | 2,788,484 | -1.11(-2.94%) |
Oct 22, 2019 | 39.33 | 39.58 | 37.63 | 37.72 | 1,751,392 | -1.43(-3.66%) |
Oct 21, 2019 | 39.25 | 39.90 | 39.02 | 39.16 | 1,768,528 | -0.07(-0.19%) |
Oct 18, 2019 | 38.88 | 39.37 | 38.30 | 39.23 | 2,612,400 | +0.06(+0.16%) |
Oct 17, 2019 | 38.63 | 39.62 | 38.44 | 39.17 | 2,022,936 | +0.70(+1.82%) |
Oct 16, 2019 | 38.95 | 39.87 | 37.62 | 38.47 | 3,680,084 | +0.23(+0.59%) |
Oct 15, 2019 | 39.00 | 39.18 | 36.59 | 38.24 | 8,318,748 | -1.80(-4.50%) |
Oct 14, 2019 | 38.94 | 40.53 | 38.77 | 40.05 | 2,100,712 | +1.21(+3.11%) |
Oct 11, 2019 | 39.24 | 39.98 | 38.77 | 38.84 | 1,541,200 | +0.22(+0.58%) |
Oct 10, 2019 | 38.31 | 38.89 | 37.83 | 38.62 | 1,433,424 | +0.14(+0.36%) |
Oct 09, 2019 | 38.02 | 38.75 | 37.39 | 38.48 | 2,019,464 | +0.87(+2.32%) |
Oct 08, 2019 | 39.58 | 39.82 | 37.52 | 37.60 | 3,236,324 | -2.26(-5.67%) |
Oct 07, 2019 | 39.86 | 40.46 | 39.49 | 39.86 | 2,629,944 | -0.23(-0.57%) |
Oct 04, 2019 | 39.30 | 40.33 | 39.30 | 40.09 | 2,780,400 | +0.74(+1.88%) |
Oct 03, 2019 | 37.35 | 39.57 | 36.40 | 39.35 | 4,080,472 | +2.13(+5.72%) |
Oct 02, 2019 | 37.05 | 37.50 | 36.45 | 37.22 | 2,057,824 | +0.01(+0.03%) |
Oct 01, 2019 | 37.40 | 37.69 | 37.00 | 37.21 | 1,718,824 | -0.10(-0.26%) |
Sep 30, 2019 | 37.14 | 37.75 | 36.66 | 37.31 | 2,261,796 | +0.18(+0.49%) |
Sep 27, 2019 | 37.64 | 37.99 | 36.77 | 37.13 | 2,745,200 | -0.34(-0.92%) |
Sep 26, 2019 | 38.61 | 38.78 | 37.41 | 37.47 | 2,129,884 | -0.97(-2.52%) |
Sep 25, 2019 | 38.44 | 38.62 | 37.33 | 38.44 | 2,064,396 | +0.07(+0.20%) |
Sep 24, 2019 | 38.76 | 39.15 | 37.83 | 38.37 | 2,306,680 | -0.47(-1.20%) |
Sep 23, 2019 | 38.80 | 39.62 | 38.55 | 38.83 | 2,331,784 | +0.23(+0.60%) |
Sep 20, 2019 | 38.75 | 39.46 | 38.03 | 38.60 | 3,958,400 | -0.15(-0.38%) |
Sep 19, 2019 | 39.38 | 39.38 | 38.37 | 38.75 | 1,855,800 | -0.48(-1.24%) |
Sep 18, 2019 | 37.87 | 39.42 | 37.87 | 39.23 | 3,329,824 | +0.81(+2.10%) |
Sep 17, 2019 | 37.74 | 38.96 | 37.27 | 38.42 | 3,729,984 | +1.25(+3.38%) |
Sep 16, 2019 | 36.37 | 37.42 | 36.20 | 37.17 | 2,318,612 | +0.61(+1.65%) |
Sep 13, 2019 | 36.40 | 36.79 | 36.02 | 36.56 | 2,659,600 | -0.23(-0.61%) |
Sep 12, 2019 | 36.86 | 37.33 | 36.53 | 36.79 | 3,033,364 | +0.12(+0.31%) |
Sep 11, 2019 | 36.47 | 37.21 | 36.26 | 36.67 | 3,900,188 | +0.36(+1.01%) |
Sep 10, 2019 | 35.95 | 36.74 | 34.57 | 36.31 | 6,639,276 | -0.03(-0.09%) |
Sep 09, 2019 | 40.02 | 40.29 | 36.21 | 36.34 | 7,987,084 | -3.78(-9.42%) |
Sep 06, 2019 | 41.92 | 41.92 | 40.06 | 40.12 | 4,261,600 | -1.79(-4.28%) |
Sep 05, 2019 | 42.60 | 42.86 | 41.63 | 41.92 | 2,154,660 | -0.49(-1.16%) |
Sep 04, 2019 | 43.17 | 43.24 | 42.29 | 42.41 | 2,878,016 | -0.66(-1.53%) |
Sep 03, 2019 | 42.50 | 43.15 | 42.33 | 43.06 | 3,092,724 | +0.16(+0.38%) |
Aug 30, 2019 | 43.10 | 43.26 | 42.27 | 42.90 | 2,002,800 | -0.11(-0.26%) |
Aug 29, 2019 | 44.45 | 44.45 | 42.88 | 43.02 | 5,345,908 | -0.78(-1.79%) |
Aug 28, 2019 | 43.22 | 44.61 | 43.00 | 43.80 | 3,071,320 | +0.05(+0.11%) |
Aug 27, 2019 | 44.04 | 44.59 | 43.61 | 43.75 | 3,505,772 | +0.08(+0.18%) |
Aug 26, 2019 | 43.75 | 43.88 | 43.21 | 43.67 | 3,116,404 | +0.28(+0.66%) |
Aug 23, 2019 | 43.69 | 44.15 | 43.11 | 43.39 | 4,807,200 | -0.20(-0.47%) |
Aug 22, 2019 | 43.33 | 43.87 | 42.77 | 43.59 | 3,268,960 | +0.30(+0.68%) |
Aug 21, 2019 | 42.50 | 43.35 | 42.15 | 43.30 | 3,250,056 | +1.23(+2.92%) |
Aug 20, 2019 | 40.86 | 42.37 | 40.62 | 42.07 | 4,641,000 | +1.17(+2.87%) |
Aug 19, 2019 | 41.58 | 41.91 | 40.56 | 40.90 | 3,553,296 | -0.02(-0.05%) |
Aug 16, 2019 | 39.77 | 41.27 | 39.63 | 40.92 | 5,210,800 | +1.29(+3.25%) |
Aug 15, 2019 | 38.54 | 39.69 | 38.38 | 39.63 | 4,305,172 | +1.26(+3.28%) |
Aug 14, 2019 | 38.56 | 38.74 | 37.81 | 38.38 | 2,488,016 | -0.95(-2.42%) |
Aug 13, 2019 | 38.41 | 39.55 | 37.67 | 39.33 | 2,665,796 | +1.34(+3.53%) |
Aug 12, 2019 | 38.47 | 38.75 | 37.66 | 37.98 | 1,806,520 | -0.88(-2.26%) |
Aug 09, 2019 | 38.26 | 39.09 | 38.26 | 38.86 | 3,466,400 | +0.31(+0.80%) |
Aug 08, 2019 | 37.17 | 38.93 | 37.17 | 38.55 | 3,507,964 | +1.72(+4.68%) |
Aug 07, 2019 | 36.60 | 37.00 | 35.88 | 36.83 | 2,722,556 | -0.09(-0.23%) |
Aug 06, 2019 | 35.80 | 36.99 | 35.80 | 36.91 | 4,851,448 | +1.38(+3.88%) |
Aug 05, 2019 | 35.37 | 35.86 | 34.88 | 35.53 | 4,568,812 | -0.52(-1.44%) |
Aug 02, 2019 | 37.28 | 37.28 | 35.44 | 36.05 | 4,939,600 | -1.03(-2.77%) |