Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.23 | 39.28 | 38.70 | 38.85 | 1,896,829 | -0.27(-0.69%) |
Oct 30, 2019 | 38.60 | 39.13 | 38.48 | 39.12 | 1,212,977 | +0.49(+1.27%) |
Oct 29, 2019 | 38.69 | 39.04 | 38.62 | 38.63 | 961,435 | -0.05(-0.13%) |
Oct 28, 2019 | 39.14 | 39.60 | 38.66 | 38.68 | 1,239,737 | -0.59(-1.51%) |
Oct 25, 2019 | 39.38 | 39.47 | 39.12 | 39.27 | 672,401 | -0.07(-0.17%) |
Oct 24, 2019 | 39.65 | 39.65 | 39.14 | 39.34 | 742,365 | -0.24(-0.62%) |
Oct 23, 2019 | 39.71 | 39.71 | 39.42 | 39.58 | 793,571 | +0.00(+0.00%) |
Oct 22, 2019 | 39.41 | 39.88 | 39.28 | 39.58 | 1,167,878 | +0.26(+0.66%) |
Oct 21, 2019 | 39.23 | 39.46 | 39.13 | 39.32 | 753,567 | +0.07(+0.17%) |
Oct 18, 2019 | 39.18 | 39.37 | 38.96 | 39.26 | 841,238 | +0.02(+0.06%) |
Oct 17, 2019 | 39.12 | 39.40 | 38.91 | 39.23 | 1,082,927 | +0.21(+0.54%) |
Oct 16, 2019 | 39.16 | 39.23 | 38.85 | 39.02 | 1,751,448 | -0.29(-0.75%) |
Oct 15, 2019 | 39.42 | 39.62 | 39.08 | 39.32 | 1,666,635 | -0.18(-0.45%) |
Oct 14, 2019 | 40.03 | 40.03 | 39.33 | 39.49 | 1,915,125 | -0.46(-1.16%) |
Oct 11, 2019 | 39.49 | 40.37 | 39.30 | 39.96 | 1,528,241 | +0.50(+1.26%) |
Oct 10, 2019 | 39.34 | 39.55 | 39.05 | 39.46 | 991,981 | +0.14(+0.35%) |
Oct 09, 2019 | 39.26 | 39.36 | 38.99 | 39.32 | 1,267,132 | +0.21(+0.54%) |
Oct 08, 2019 | 39.71 | 39.71 | 39.03 | 39.11 | 1,911,621 | -0.72(-1.80%) |
Oct 07, 2019 | 39.89 | 39.98 | 39.59 | 39.83 | 1,082,915 | -0.22(-0.55%) |
Oct 04, 2019 | 39.88 | 40.09 | 39.49 | 40.05 | 1,365,540 | +0.18(+0.45%) |
Oct 03, 2019 | 39.36 | 39.89 | 38.97 | 39.87 | 1,443,218 | +0.55(+1.41%) |
Oct 02, 2019 | 40.20 | 40.46 | 39.25 | 39.32 | 1,988,202 | -0.86(-2.15%) |
Oct 01, 2019 | 40.91 | 41.08 | 40.11 | 40.18 | 1,504,452 | -0.79(-1.93%) |
Sep 30, 2019 | 41.01 | 41.31 | 40.73 | 40.97 | 2,228,105 | -0.15(-0.36%) |
Sep 27, 2019 | 41.29 | 41.41 | 40.73 | 41.12 | 1,744,931 | -0.23(-0.55%) |
Sep 26, 2019 | 41.56 | 41.68 | 41.26 | 41.34 | 1,630,859 | -0.11(-0.28%) |
Sep 25, 2019 | 41.04 | 41.54 | 41.04 | 41.46 | 1,473,140 | +0.20(+0.47%) |
Sep 24, 2019 | 40.92 | 41.33 | 40.90 | 41.26 | 1,854,320 | +0.29(+0.72%) |
Sep 23, 2019 | 40.65 | 41.05 | 40.62 | 40.97 | 1,947,419 | +0.41(+1.00%) |
Sep 20, 2019 | 41.25 | 41.25 | 40.44 | 40.56 | 3,432,930 | -0.56(-1.37%) |
Sep 19, 2019 | 41.25 | 41.52 | 41.00 | 41.12 | 2,086,422 | +0.01(+0.02%) |
Sep 18, 2019 | 40.91 | 41.16 | 40.76 | 41.12 | 2,401,380 | +0.33(+0.80%) |
Sep 17, 2019 | 40.98 | 41.21 | 40.50 | 40.79 | 2,390,514 | -0.23(-0.56%) |
Sep 16, 2019 | 40.55 | 41.20 | 40.55 | 41.02 | 2,249,115 | +0.49(+1.21%) |
Sep 13, 2019 | 40.06 | 40.64 | 40.06 | 40.53 | 3,736,247 | +0.34(+0.85%) |
Sep 12, 2019 | 40.34 | 40.37 | 39.89 | 40.19 | 1,569,351 | +0.13(+0.33%) |
Sep 11, 2019 | 39.43 | 40.31 | 39.42 | 40.06 | 2,196,649 | +0.37(+0.92%) |
Sep 10, 2019 | 39.41 | 39.76 | 39.22 | 39.69 | 1,852,124 | +0.29(+0.72%) |
Sep 09, 2019 | 39.12 | 39.57 | 39.04 | 39.40 | 2,784,260 | +0.29(+0.73%) |
Sep 06, 2019 | 39.34 | 39.45 | 38.92 | 39.12 | 2,926,665 | -0.06(-0.15%) |
Sep 05, 2019 | 38.83 | 39.57 | 38.74 | 39.18 | 2,770,831 | +0.04(+0.10%) |
Sep 04, 2019 | 39.44 | 39.52 | 38.92 | 39.14 | 1,889,800 | -0.10(-0.25%) |
Sep 03, 2019 | 39.58 | 39.70 | 38.97 | 39.23 | 2,854,892 | -0.43(-1.09%) |
Aug 30, 2019 | 39.10 | 39.73 | 39.05 | 39.67 | 3,526,551 | +0.60(+1.54%) |
Aug 29, 2019 | 38.96 | 39.30 | 38.57 | 39.06 | 3,636,146 | +0.19(+0.48%) |
Aug 28, 2019 | 38.75 | 38.99 | 38.37 | 38.88 | 4,294,445 | +0.12(+0.32%) |
Aug 27, 2019 | 39.46 | 39.62 | 38.67 | 38.75 | 5,766,133 | -0.64(-1.63%) |
Aug 26, 2019 | 39.56 | 39.60 | 39.01 | 39.40 | 2,057,880 | -0.10(-0.25%) |
Aug 23, 2019 | 40.72 | 40.75 | 39.36 | 39.49 | 3,437,715 | -0.32(-0.80%) |
Aug 22, 2019 | 39.85 | 40.02 | 39.39 | 39.81 | 2,263,261 | -0.19(-0.47%) |
Aug 21, 2019 | 39.77 | 40.34 | 39.59 | 40.00 | 14,918,987 | +0.49(+1.24%) |
Aug 20, 2019 | 40.01 | 40.46 | 39.42 | 39.51 | 4,845,094 | -0.36(-0.90%) |
Aug 19, 2019 | 39.31 | 40.13 | 39.11 | 39.87 | 3,196,524 | +0.58(+1.47%) |
Aug 16, 2019 | 38.17 | 39.42 | 38.14 | 39.29 | 2,300,399 | +1.35(+3.57%) |
Aug 15, 2019 | 37.90 | 38.39 | 37.72 | 37.94 | 2,111,100 | +0.04(+0.11%) |
Aug 14, 2019 | 38.33 | 38.37 | 37.71 | 37.90 | 1,590,011 | -0.45(-1.17%) |
Aug 13, 2019 | 38.24 | 38.77 | 38.14 | 38.35 | 1,352,164 | -0.22(-0.57%) |
Aug 12, 2019 | 38.88 | 38.88 | 38.29 | 38.57 | 934,896 | -0.24(-0.61%) |
Aug 09, 2019 | 39.49 | 39.59 | 38.79 | 38.80 | 1,266,520 | -0.81(-2.04%) |
Aug 08, 2019 | 38.64 | 39.65 | 38.44 | 39.61 | 2,292,419 | +1.11(+2.89%) |
Aug 07, 2019 | 38.45 | 38.69 | 37.74 | 38.50 | 2,405,914 | -0.09(-0.23%) |
Aug 06, 2019 | 39.77 | 40.21 | 37.18 | 38.59 | 3,365,037 | -1.42(-3.54%) |
Aug 05, 2019 | 41.32 | 41.32 | 39.48 | 40.00 | 1,792,848 | -1.41(-3.40%) |
Aug 02, 2019 | 41.63 | 41.92 | 41.33 | 41.41 | 1,294,878 | -0.19(-0.47%) |