Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.40 | 42.59 | 41.65 | 42.37 | 4,229,749 | -0.23(-0.53%) |
Oct 30, 2019 | 42.47 | 42.78 | 42.25 | 42.59 | 3,218,860 | -0.48(-1.11%) |
Oct 29, 2019 | 42.90 | 43.26 | 42.56 | 43.07 | 3,177,391 | -0.11(-0.25%) |
Oct 28, 2019 | 42.88 | 43.33 | 42.85 | 43.17 | 2,680,121 | +0.34(+0.80%) |
Oct 25, 2019 | 41.93 | 42.99 | 41.85 | 42.83 | 3,459,455 | +0.89(+2.12%) |
Oct 24, 2019 | 41.99 | 42.12 | 41.31 | 41.94 | 3,290,990 | +0.11(+0.25%) |
Oct 23, 2019 | 41.98 | 42.33 | 41.38 | 41.84 | 5,319,835 | -0.70(-1.65%) |
Oct 22, 2019 | 41.25 | 42.55 | 40.66 | 42.54 | 7,680,965 | +1.88(+4.62%) |
Oct 21, 2019 | 40.40 | 41.47 | 40.38 | 40.66 | 6,301,409 | +0.54(+1.34%) |
Oct 18, 2019 | 39.47 | 40.34 | 39.16 | 40.12 | 4,658,209 | +0.70(+1.77%) |
Oct 17, 2019 | 39.27 | 39.49 | 39.03 | 39.42 | 3,053,455 | +0.40(+1.01%) |
Oct 16, 2019 | 39.06 | 39.47 | 38.90 | 39.03 | 2,927,940 | -0.15(-0.39%) |
Oct 15, 2019 | 38.48 | 39.39 | 38.32 | 39.18 | 2,551,745 | +0.48(+1.24%) |
Oct 14, 2019 | 38.24 | 38.76 | 38.03 | 38.70 | 2,701,971 | +0.21(+0.55%) |
Oct 11, 2019 | 38.16 | 38.92 | 38.16 | 38.49 | 4,621,404 | +0.99(+2.64%) |
Oct 10, 2019 | 37.58 | 37.93 | 37.31 | 37.50 | 2,011,645 | +0.24(+0.64%) |
Oct 09, 2019 | 37.47 | 37.48 | 36.86 | 37.26 | 2,300,438 | +0.18(+0.50%) |
Oct 08, 2019 | 37.22 | 37.54 | 36.93 | 37.07 | 2,661,875 | -0.65(-1.73%) |
Oct 07, 2019 | 37.60 | 38.25 | 37.35 | 37.73 | 2,698,552 | -0.06(-0.16%) |
Oct 04, 2019 | 37.29 | 37.84 | 37.23 | 37.79 | 2,019,047 | +0.47(+1.27%) |
Oct 03, 2019 | 36.87 | 37.32 | 36.30 | 37.31 | 2,684,132 | +0.43(+1.16%) |
Oct 02, 2019 | 37.42 | 37.44 | 36.53 | 36.88 | 3,492,364 | -0.74(-1.95%) |
Oct 01, 2019 | 39.07 | 39.48 | 37.41 | 37.62 | 3,569,082 | -1.38(-3.53%) |
Sep 30, 2019 | 38.44 | 39.11 | 38.44 | 39.00 | 2,724,116 | +0.56(+1.45%) |
Sep 27, 2019 | 38.35 | 38.69 | 38.04 | 38.44 | 2,459,626 | +0.14(+0.36%) |
Sep 26, 2019 | 37.75 | 38.32 | 37.75 | 38.30 | 2,529,330 | +0.20(+0.51%) |
Sep 25, 2019 | 37.98 | 38.24 | 37.51 | 38.10 | 5,925,720 | +0.12(+0.32%) |
Sep 24, 2019 | 39.22 | 39.38 | 37.77 | 37.98 | 5,173,125 | -1.22(-3.11%) |
Sep 23, 2019 | 38.85 | 39.53 | 38.47 | 39.20 | 2,328,214 | +0.03(+0.09%) |
Sep 20, 2019 | 39.13 | 39.74 | 39.05 | 39.17 | 4,142,944 | -0.02(-0.04%) |
Sep 19, 2019 | 40.07 | 40.07 | 39.15 | 39.18 | 2,159,099 | -0.22(-0.57%) |
Sep 18, 2019 | 39.39 | 39.47 | 38.98 | 39.41 | 2,124,030 | -0.08(-0.20%) |
Sep 17, 2019 | 39.50 | 39.57 | 38.93 | 39.49 | 2,610,790 | -0.03(-0.08%) |
Sep 16, 2019 | 39.56 | 39.77 | 39.41 | 39.52 | 1,814,195 | -0.32(-0.81%) |
Sep 13, 2019 | 39.99 | 40.14 | 39.20 | 39.84 | 2,015,277 | +0.19(+0.48%) |
Sep 12, 2019 | 40.10 | 40.10 | 39.38 | 39.65 | 3,392,147 | -0.63(-1.56%) |
Sep 11, 2019 | 39.86 | 40.34 | 39.27 | 40.28 | 3,757,940 | +0.23(+0.57%) |
Sep 10, 2019 | 39.23 | 40.12 | 39.11 | 40.05 | 3,898,130 | +0.80(+2.04%) |
Sep 09, 2019 | 38.27 | 39.36 | 38.12 | 39.25 | 3,644,803 | +1.19(+3.12%) |
Sep 06, 2019 | 38.25 | 38.51 | 37.95 | 38.07 | 2,872,017 | +0.08(+0.21%) |
Sep 05, 2019 | 36.93 | 38.21 | 36.93 | 37.99 | 4,515,353 | +1.53(+4.19%) |
Sep 04, 2019 | 36.17 | 36.61 | 36.05 | 36.46 | 3,432,325 | +0.68(+1.90%) |
Sep 03, 2019 | 36.25 | 36.46 | 35.39 | 35.78 | 3,943,518 | -0.74(-2.01%) |
Aug 30, 2019 | 36.66 | 36.95 | 36.35 | 36.52 | 3,144,551 | +0.10(+0.28%) |
Aug 29, 2019 | 36.07 | 36.48 | 35.86 | 36.42 | 3,978,567 | +0.83(+2.33%) |
Aug 28, 2019 | 35.17 | 35.80 | 34.85 | 35.59 | 4,334,017 | +0.26(+0.73%) |
Aug 27, 2019 | 35.48 | 35.75 | 35.22 | 35.33 | 2,364,173 | +0.13(+0.38%) |
Aug 26, 2019 | 35.27 | 35.40 | 34.76 | 35.20 | 2,296,515 | +0.37(+1.06%) |
Aug 23, 2019 | 35.70 | 35.86 | 34.61 | 34.83 | 3,140,601 | -1.06(-2.96%) |
Aug 22, 2019 | 36.33 | 36.69 | 35.75 | 35.89 | 2,239,186 | -0.33(-0.92%) |
Aug 21, 2019 | 36.23 | 36.46 | 36.04 | 36.23 | 1,972,142 | +0.37(+1.03%) |
Aug 20, 2019 | 36.10 | 36.25 | 35.74 | 35.86 | 3,190,449 | -0.28(-0.77%) |
Aug 19, 2019 | 36.59 | 36.74 | 36.00 | 36.14 | 2,127,145 | +0.22(+0.62%) |
Aug 16, 2019 | 35.79 | 36.14 | 35.60 | 35.92 | 2,682,069 | +0.43(+1.22%) |
Aug 15, 2019 | 35.37 | 35.66 | 35.14 | 35.48 | 2,195,361 | +0.20(+0.57%) |
Aug 14, 2019 | 36.29 | 36.44 | 35.21 | 35.28 | 3,316,321 | -1.67(-4.52%) |
Aug 13, 2019 | 35.80 | 37.57 | 35.69 | 36.95 | 3,301,545 | +1.05(+2.92%) |
Aug 12, 2019 | 35.85 | 36.10 | 35.65 | 35.90 | 2,818,115 | -0.24(-0.66%) |
Aug 09, 2019 | 36.67 | 36.67 | 35.85 | 36.14 | 2,335,795 | -0.71(-1.94%) |
Aug 08, 2019 | 36.28 | 36.88 | 36.28 | 36.86 | 2,374,450 | +0.69(+1.90%) |
Aug 07, 2019 | 35.77 | 36.29 | 35.48 | 36.17 | 3,121,738 | -0.15(-0.41%) |
Aug 06, 2019 | 35.87 | 36.50 | 35.85 | 36.32 | 3,322,525 | +0.61(+1.71%) |
Aug 05, 2019 | 36.67 | 36.88 | 35.44 | 35.71 | 4,931,500 | -1.55(-4.15%) |
Aug 02, 2019 | 37.73 | 37.83 | 36.76 | 37.26 | 3,980,920 | -0.51(-1.35%) |