Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 43.25 | 43.49 | 42.55 | 42.88 | 4,558,857 | -0.62(-1.42%) |
Oct 30, 2019 | 43.77 | 44.03 | 42.81 | 43.49 | 3,238,068 | -0.93(-2.09%) |
Oct 29, 2019 | 43.48 | 44.66 | 43.20 | 44.42 | 2,668,026 | +0.82(+1.89%) |
Oct 28, 2019 | 43.39 | 43.85 | 43.33 | 43.60 | 1,594,670 | +0.20(+0.46%) |
Oct 25, 2019 | 43.09 | 43.53 | 42.62 | 43.40 | 2,229,785 | +0.31(+0.72%) |
Oct 24, 2019 | 43.50 | 43.57 | 42.61 | 43.09 | 2,389,734 | -0.29(-0.66%) |
Oct 23, 2019 | 43.73 | 43.98 | 43.10 | 43.37 | 2,416,616 | -0.62(-1.42%) |
Oct 22, 2019 | 43.78 | 44.03 | 43.12 | 44.00 | 2,271,108 | +0.29(+0.65%) |
Oct 21, 2019 | 44.33 | 44.64 | 42.62 | 43.71 | 5,440,781 | -0.98(-2.19%) |
Oct 18, 2019 | 44.28 | 44.80 | 44.00 | 44.69 | 4,227,297 | +0.29(+0.64%) |
Oct 17, 2019 | 42.65 | 44.53 | 42.65 | 44.40 | 5,203,550 | +1.86(+4.36%) |
Oct 16, 2019 | 42.58 | 44.21 | 41.88 | 42.55 | 6,853,795 | +1.01(+2.44%) |
Oct 15, 2019 | 40.97 | 41.59 | 40.78 | 41.53 | 2,179,914 | +0.97(+2.39%) |
Oct 14, 2019 | 40.54 | 40.74 | 40.30 | 40.56 | 1,691,729 | -0.12(-0.30%) |
Oct 11, 2019 | 40.51 | 41.23 | 40.51 | 40.68 | 2,357,340 | +0.75(+1.89%) |
Oct 10, 2019 | 39.28 | 40.50 | 39.28 | 39.93 | 2,805,596 | +0.65(+1.66%) |
Oct 09, 2019 | 39.24 | 39.46 | 39.16 | 39.28 | 2,239,822 | +0.29(+0.76%) |
Oct 08, 2019 | 39.25 | 39.43 | 38.74 | 38.98 | 2,273,357 | -0.55(-1.40%) |
Oct 07, 2019 | 39.96 | 39.99 | 39.37 | 39.54 | 2,142,363 | -0.41(-1.02%) |
Oct 04, 2019 | 39.78 | 40.04 | 39.31 | 39.95 | 2,153,091 | +0.23(+0.57%) |
Oct 03, 2019 | 39.53 | 39.80 | 38.85 | 39.72 | 2,902,589 | +0.04(+0.11%) |
Oct 02, 2019 | 40.66 | 40.81 | 39.59 | 39.68 | 3,752,271 | -1.32(-3.21%) |
Oct 01, 2019 | 41.19 | 41.96 | 40.80 | 41.00 | 2,880,629 | +0.08(+0.19%) |
Sep 30, 2019 | 40.83 | 41.12 | 40.72 | 40.92 | 2,838,496 | +0.09(+0.21%) |
Sep 27, 2019 | 40.81 | 40.94 | 40.25 | 40.83 | 3,680,722 | +0.23(+0.57%) |
Sep 26, 2019 | 40.91 | 41.35 | 39.92 | 40.60 | 2,351,242 | -0.32(-0.78%) |
Sep 25, 2019 | 40.31 | 41.09 | 40.07 | 40.92 | 2,983,538 | +0.52(+1.30%) |
Sep 24, 2019 | 40.61 | 41.01 | 40.13 | 40.39 | 2,850,360 | -0.09(-0.23%) |
Sep 23, 2019 | 40.94 | 41.10 | 39.96 | 40.49 | 2,750,759 | -0.62(-1.50%) |
Sep 20, 2019 | 41.40 | 42.13 | 40.87 | 41.10 | 6,747,098 | -0.11(-0.27%) |
Sep 19, 2019 | 41.24 | 41.46 | 40.97 | 41.22 | 2,340,934 | +0.12(+0.29%) |
Sep 18, 2019 | 41.34 | 41.37 | 40.86 | 41.10 | 2,870,481 | -0.33(-0.79%) |
Sep 17, 2019 | 42.10 | 42.14 | 41.39 | 41.42 | 2,594,560 | -0.56(-1.33%) |
Sep 16, 2019 | 40.77 | 42.04 | 40.64 | 41.98 | 2,317,947 | +0.59(+1.43%) |
Sep 13, 2019 | 41.77 | 42.11 | 41.05 | 41.39 | 2,419,756 | -0.22(-0.54%) |
Sep 12, 2019 | 42.06 | 42.22 | 41.12 | 41.61 | 2,896,867 | -0.34(-0.82%) |
Sep 11, 2019 | 41.23 | 41.99 | 40.70 | 41.95 | 3,506,714 | +0.80(+1.94%) |
Sep 10, 2019 | 40.04 | 41.22 | 39.79 | 41.16 | 4,620,721 | +0.97(+2.41%) |
Sep 09, 2019 | 38.90 | 40.25 | 38.90 | 40.19 | 3,952,618 | +1.19(+3.06%) |
Sep 06, 2019 | 38.20 | 39.10 | 38.14 | 38.99 | 2,223,207 | +0.90(+2.37%) |
Sep 05, 2019 | 38.44 | 38.89 | 38.02 | 38.09 | 3,575,756 | +0.03(+0.07%) |
Sep 04, 2019 | 37.63 | 38.10 | 37.36 | 38.07 | 3,039,119 | +0.90(+2.42%) |
Sep 03, 2019 | 36.70 | 37.25 | 36.16 | 37.16 | 3,983,097 | +0.15(+0.39%) |
Aug 30, 2019 | 36.42 | 37.32 | 36.42 | 37.02 | 3,768,103 | +0.74(+2.03%) |
Aug 29, 2019 | 36.20 | 36.55 | 35.92 | 36.28 | 3,445,333 | +0.45(+1.27%) |
Aug 28, 2019 | 35.83 | 36.12 | 35.41 | 35.83 | 3,826,035 | -0.16(-0.45%) |
Aug 27, 2019 | 37.22 | 37.59 | 35.90 | 35.99 | 5,020,390 | -1.63(-4.33%) |
Aug 26, 2019 | 37.15 | 37.85 | 37.10 | 37.62 | 2,656,827 | +0.89(+2.43%) |
Aug 23, 2019 | 37.37 | 38.07 | 36.52 | 36.73 | 3,335,742 | -0.83(-2.22%) |
Aug 22, 2019 | 37.65 | 38.18 | 37.52 | 37.56 | 3,072,978 | +0.16(+0.44%) |
Aug 21, 2019 | 37.27 | 38.03 | 37.08 | 37.40 | 2,493,649 | -0.16(-0.43%) |
Aug 20, 2019 | 37.83 | 38.20 | 37.47 | 37.56 | 2,961,551 | +0.24(+0.64%) |
Aug 19, 2019 | 37.46 | 37.80 | 37.22 | 37.32 | 1,935,681 | +0.25(+0.67%) |
Aug 16, 2019 | 36.23 | 37.18 | 36.16 | 37.07 | 2,242,314 | +1.02(+2.83%) |
Aug 15, 2019 | 36.51 | 36.68 | 35.97 | 36.05 | 2,462,273 | -0.35(-0.97%) |
Aug 14, 2019 | 37.85 | 37.92 | 36.38 | 36.40 | 3,906,224 | -1.94(-5.06%) |
Aug 13, 2019 | 37.74 | 38.90 | 37.39 | 38.34 | 2,521,359 | +0.76(+2.03%) |
Aug 12, 2019 | 37.94 | 38.23 | 37.45 | 37.58 | 1,939,318 | -0.49(-1.29%) |
Aug 09, 2019 | 37.70 | 38.35 | 37.35 | 38.07 | 2,401,930 | +0.39(+1.05%) |
Aug 08, 2019 | 37.46 | 38.00 | 36.35 | 37.67 | 5,598,882 | +0.98(+2.67%) |
Aug 07, 2019 | 36.38 | 36.77 | 35.22 | 36.69 | 7,666,755 | -0.15(-0.40%) |
Aug 06, 2019 | 39.04 | 39.64 | 36.09 | 36.84 | 6,366,861 | -2.26(-5.77%) |
Aug 05, 2019 | 39.27 | 40.02 | 38.81 | 39.10 | 4,391,289 | -0.48(-1.21%) |
Aug 02, 2019 | 39.86 | 40.19 | 38.85 | 39.58 | 2,514,011 | -0.48(-1.20%) |