Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.01 | 38.13 | 36.98 | 37.34 | 13,575,042 | -0.79(-2.08%) |
Oct 30, 2019 | 39.03 | 39.07 | 37.97 | 38.13 | 6,028,159 | -0.89(-2.29%) |
Oct 29, 2019 | 38.72 | 39.27 | 38.29 | 39.03 | 6,913,000 | +0.05(+0.12%) |
Oct 28, 2019 | 39.34 | 39.63 | 38.96 | 38.98 | 5,037,496 | -0.23(-0.59%) |
Oct 25, 2019 | 38.99 | 39.61 | 38.91 | 39.21 | 5,716,973 | +0.22(+0.57%) |
Oct 24, 2019 | 39.64 | 39.74 | 38.64 | 38.99 | 7,890,223 | -0.58(-1.47%) |
Oct 23, 2019 | 38.79 | 39.57 | 38.57 | 39.57 | 8,494,218 | +0.65(+1.66%) |
Oct 22, 2019 | 37.71 | 39.38 | 37.58 | 38.92 | 11,521,253 | +1.29(+3.43%) |
Oct 21, 2019 | 37.40 | 37.66 | 37.14 | 37.63 | 7,340,959 | +0.34(+0.91%) |
Oct 18, 2019 | 37.20 | 37.89 | 37.20 | 37.29 | 7,562,757 | +0.11(+0.30%) |
Oct 17, 2019 | 37.22 | 37.57 | 36.94 | 37.18 | 7,034,176 | -0.01(-0.02%) |
Oct 16, 2019 | 37.52 | 38.09 | 37.17 | 37.19 | 6,306,166 | -0.42(-1.13%) |
Oct 15, 2019 | 37.26 | 38.08 | 37.13 | 37.62 | 6,745,422 | +0.27(+0.72%) |
Oct 14, 2019 | 37.83 | 37.86 | 36.85 | 37.35 | 14,046,943 | -0.56(-1.48%) |
Oct 11, 2019 | 38.27 | 38.53 | 37.86 | 37.91 | 8,016,475 | +0.08(+0.22%) |
Oct 10, 2019 | 37.75 | 38.30 | 37.38 | 37.83 | 8,456,932 | +0.18(+0.47%) |
Oct 09, 2019 | 38.13 | 38.28 | 37.28 | 37.65 | 7,726,866 | +0.01(+0.02%) |
Oct 08, 2019 | 38.63 | 39.00 | 37.63 | 37.64 | 9,497,272 | -1.24(-3.20%) |
Oct 07, 2019 | 39.55 | 39.68 | 38.88 | 38.89 | 8,133,432 | -0.82(-2.07%) |
Oct 04, 2019 | 39.74 | 40.06 | 39.23 | 39.71 | 5,545,162 | -0.12(-0.30%) |
Oct 03, 2019 | 39.41 | 40.01 | 38.96 | 39.83 | 6,195,993 | +0.24(+0.61%) |
Oct 02, 2019 | 40.23 | 40.33 | 39.40 | 39.59 | 6,591,592 | -0.77(-1.90%) |
Oct 01, 2019 | 41.18 | 41.87 | 40.27 | 40.35 | 5,675,229 | -0.65(-1.57%) |
Sep 30, 2019 | 41.62 | 41.62 | 40.69 | 41.00 | 7,078,602 | -0.62(-1.48%) |
Sep 27, 2019 | 41.52 | 42.18 | 41.30 | 41.62 | 4,898,589 | -0.19(-0.46%) |
Sep 26, 2019 | 41.53 | 41.84 | 40.94 | 41.81 | 5,394,359 | +0.02(+0.04%) |
Sep 25, 2019 | 41.59 | 42.02 | 41.21 | 41.79 | 4,743,470 | -0.13(-0.31%) |
Sep 24, 2019 | 41.93 | 42.35 | 41.59 | 41.92 | 7,082,119 | -0.03(-0.07%) |
Sep 23, 2019 | 41.82 | 42.33 | 41.46 | 41.95 | 7,991,603 | -0.18(-0.44%) |
Sep 20, 2019 | 42.40 | 42.69 | 41.73 | 42.13 | 9,351,380 | -0.08(-0.20%) |
Sep 19, 2019 | 41.49 | 42.60 | 41.29 | 42.22 | 11,438,296 | +1.08(+2.62%) |
Sep 18, 2019 | 41.35 | 41.65 | 40.93 | 41.14 | 10,710,548 | -0.49(-1.17%) |
Sep 17, 2019 | 44.18 | 44.21 | 41.62 | 41.63 | 16,870,396 | -2.44(-5.54%) |
Sep 16, 2019 | 43.89 | 45.04 | 43.68 | 44.07 | 26,156,742 | +2.50(+6.01%) |
Sep 13, 2019 | 42.41 | 42.78 | 41.45 | 41.57 | 12,093,319 | -0.29(-0.68%) |
Sep 12, 2019 | 42.19 | 42.52 | 41.65 | 41.86 | 8,030,544 | -0.82(-1.92%) |
Sep 11, 2019 | 42.87 | 43.24 | 42.10 | 42.68 | 8,311,252 | -0.13(-0.30%) |
Sep 10, 2019 | 41.76 | 43.08 | 41.69 | 42.81 | 10,598,076 | +1.21(+2.90%) |
Sep 09, 2019 | 41.49 | 41.61 | 41.05 | 41.60 | 12,004,621 | +0.41(+1.01%) |
Sep 06, 2019 | 40.72 | 41.50 | 40.36 | 41.18 | 12,096,797 | +0.34(+0.82%) |
Sep 05, 2019 | 39.81 | 41.07 | 39.81 | 40.85 | 10,685,401 | +1.37(+3.46%) |
Sep 04, 2019 | 39.23 | 39.72 | 39.13 | 39.48 | 5,341,007 | +0.82(+2.11%) |
Sep 03, 2019 | 38.83 | 38.94 | 38.38 | 38.66 | 7,635,938 | -0.72(-1.84%) |
Aug 30, 2019 | 39.43 | 39.75 | 38.76 | 39.39 | 7,596,497 | +0.10(+0.25%) |
Aug 29, 2019 | 39.32 | 39.96 | 39.22 | 39.29 | 7,342,057 | +0.24(+0.60%) |
Aug 28, 2019 | 38.57 | 39.26 | 38.51 | 39.05 | 7,820,468 | +0.69(+1.79%) |
Aug 27, 2019 | 38.58 | 38.77 | 37.89 | 38.37 | 8,082,689 | +0.20(+0.52%) |
Aug 26, 2019 | 38.90 | 38.96 | 37.89 | 38.17 | 9,166,645 | -0.22(-0.57%) |
Aug 23, 2019 | 39.91 | 39.98 | 38.20 | 38.38 | 13,849,495 | -2.11(-5.21%) |
Aug 22, 2019 | 41.00 | 41.45 | 40.48 | 40.49 | 6,475,075 | -0.33(-0.80%) |
Aug 21, 2019 | 40.85 | 41.18 | 40.01 | 40.82 | 9,383,069 | -0.18(-0.44%) |
Aug 20, 2019 | 41.32 | 41.58 | 40.91 | 41.00 | 8,145,495 | -0.29(-0.70%) |
Aug 19, 2019 | 40.58 | 41.64 | 40.54 | 41.29 | 10,874,035 | +0.91(+2.27%) |
Aug 16, 2019 | 39.98 | 40.61 | 39.87 | 40.38 | 9,397,986 | +0.55(+1.39%) |
Aug 15, 2019 | 39.50 | 40.30 | 39.09 | 39.82 | 10,323,793 | +0.24(+0.59%) |
Aug 14, 2019 | 39.67 | 39.89 | 39.03 | 39.59 | 18,713,802 | -0.96(-2.37%) |
Aug 13, 2019 | 40.53 | 40.73 | 39.87 | 40.55 | 19,474,722 | -0.21(-0.51%) |
Aug 12, 2019 | 42.53 | 42.56 | 40.70 | 40.76 | 13,720,687 | -1.94(-4.54%) |
Aug 09, 2019 | 42.44 | 43.43 | 42.40 | 42.70 | 10,905,739 | +0.00(+0.00%) |
Aug 08, 2019 | 42.19 | 43.00 | 40.88 | 42.70 | 26,422,930 | +1.02(+2.46%) |
Aug 07, 2019 | 42.30 | 42.52 | 40.66 | 41.67 | 18,419,880 | -1.43(-3.32%) |
Aug 06, 2019 | 44.96 | 44.96 | 42.36 | 43.10 | 14,358,855 | -1.67(-3.72%) |
Aug 05, 2019 | 45.52 | 45.71 | 44.48 | 44.77 | 11,012,255 | -1.59(-3.44%) |
Aug 02, 2019 | 48.01 | 48.16 | 45.99 | 46.36 | 13,474,626 | -1.80(-3.74%) |