Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.38 | 38.61 | 37.41 | 38.06 | 7,615,563 | -0.55(-1.43%) |
Oct 30, 2019 | 38.10 | 38.95 | 37.82 | 38.61 | 5,652,744 | +0.32(+0.83%) |
Oct 29, 2019 | 38.50 | 38.89 | 38.20 | 38.29 | 6,105,813 | -0.49(-1.25%) |
Oct 28, 2019 | 38.50 | 39.05 | 38.38 | 38.78 | 5,919,943 | +0.47(+1.22%) |
Oct 25, 2019 | 38.10 | 38.57 | 37.97 | 38.31 | 4,201,850 | -0.01(-0.02%) |
Oct 24, 2019 | 38.72 | 38.78 | 37.94 | 38.32 | 6,807,861 | -0.36(-0.92%) |
Oct 23, 2019 | 38.12 | 38.83 | 38.00 | 38.68 | 6,420,254 | +0.42(+1.10%) |
Oct 22, 2019 | 38.23 | 38.74 | 37.98 | 38.26 | 7,773,955 | +0.02(+0.05%) |
Oct 21, 2019 | 37.89 | 38.34 | 37.61 | 38.24 | 8,230,189 | +0.90(+2.40%) |
Oct 18, 2019 | 36.86 | 37.44 | 36.86 | 37.34 | 8,110,835 | +0.46(+1.24%) |
Oct 17, 2019 | 36.98 | 37.13 | 36.65 | 36.88 | 7,581,175 | +0.40(+1.10%) |
Oct 16, 2019 | 36.16 | 36.99 | 36.15 | 36.48 | 14,045,738 | -0.67(-1.81%) |
Oct 15, 2019 | 36.43 | 37.61 | 35.78 | 37.15 | 13,753,874 | +1.89(+5.36%) |
Oct 14, 2019 | 34.62 | 35.37 | 34.62 | 35.26 | 10,239,224 | +0.41(+1.18%) |
Oct 11, 2019 | 34.58 | 35.26 | 34.42 | 34.85 | 12,145,073 | +1.07(+3.15%) |
Oct 10, 2019 | 33.84 | 34.20 | 33.65 | 33.79 | 13,985,539 | +0.44(+1.32%) |
Oct 09, 2019 | 33.27 | 33.71 | 33.18 | 33.35 | 15,294,117 | +0.41(+1.25%) |
Oct 08, 2019 | 32.72 | 33.11 | 32.33 | 32.94 | 14,125,567 | -0.21(-0.62%) |
Oct 07, 2019 | 33.53 | 33.79 | 33.13 | 33.14 | 11,129,335 | -0.21(-0.62%) |
Oct 04, 2019 | 32.81 | 33.46 | 32.79 | 33.35 | 15,493,141 | +0.53(+1.62%) |
Oct 03, 2019 | 33.79 | 34.06 | 32.65 | 32.81 | 26,319,890 | -1.32(-3.86%) |
Oct 02, 2019 | 34.79 | 34.93 | 34.04 | 34.13 | 22,444,058 | -1.17(-3.31%) |
Oct 01, 2019 | 37.21 | 37.28 | 34.52 | 35.30 | 38,275,920 | -3.81(-9.73%) |
Sep 30, 2019 | 38.71 | 39.20 | 38.61 | 39.11 | 5,330,960 | +0.39(+1.01%) |
Sep 27, 2019 | 38.59 | 38.90 | 38.47 | 38.71 | 6,709,077 | +0.49(+1.27%) |
Sep 26, 2019 | 38.98 | 39.08 | 37.99 | 38.23 | 9,029,064 | -0.85(-2.18%) |
Sep 25, 2019 | 39.10 | 39.58 | 38.97 | 39.08 | 7,878,947 | +0.01(+0.02%) |
Sep 24, 2019 | 39.99 | 40.15 | 38.86 | 39.07 | 6,142,167 | -0.74(-1.86%) |
Sep 23, 2019 | 39.50 | 40.03 | 39.21 | 39.81 | 4,809,224 | -0.19(-0.47%) |
Sep 20, 2019 | 40.19 | 40.57 | 39.97 | 39.99 | 11,779,365 | -0.13(-0.33%) |
Sep 19, 2019 | 40.33 | 40.51 | 39.96 | 40.13 | 5,673,230 | -0.29(-0.72%) |
Sep 18, 2019 | 39.89 | 40.54 | 39.48 | 40.42 | 7,134,989 | +0.11(+0.28%) |
Sep 17, 2019 | 40.32 | 40.41 | 39.87 | 40.30 | 6,689,521 | -0.46(-1.12%) |
Sep 16, 2019 | 40.28 | 40.89 | 40.19 | 40.76 | 7,043,552 | -0.02(-0.05%) |
Sep 13, 2019 | 40.76 | 41.14 | 40.66 | 40.78 | 7,249,564 | +0.51(+1.28%) |
Sep 12, 2019 | 39.42 | 40.35 | 38.97 | 40.27 | 9,444,234 | +0.29(+0.72%) |
Sep 11, 2019 | 39.27 | 39.99 | 38.81 | 39.98 | 7,273,193 | +0.76(+1.93%) |
Sep 10, 2019 | 38.68 | 39.22 | 38.58 | 39.22 | 9,307,686 | +0.79(+2.07%) |
Sep 09, 2019 | 37.66 | 38.63 | 37.66 | 38.42 | 8,517,058 | +1.12(+3.01%) |
Sep 06, 2019 | 37.01 | 37.49 | 36.87 | 37.30 | 7,538,686 | +0.26(+0.71%) |
Sep 05, 2019 | 36.92 | 37.74 | 36.76 | 37.04 | 10,049,268 | +0.89(+2.46%) |
Sep 04, 2019 | 36.02 | 36.21 | 35.83 | 36.15 | 7,384,814 | +0.66(+1.87%) |
Sep 03, 2019 | 35.54 | 35.63 | 34.87 | 35.49 | 8,289,415 | -0.29(-0.81%) |
Aug 30, 2019 | 35.69 | 35.92 | 35.44 | 35.78 | 7,377,171 | +0.48(+1.35%) |
Aug 29, 2019 | 34.68 | 35.48 | 34.65 | 35.30 | 8,191,528 | +0.96(+2.80%) |
Aug 28, 2019 | 33.53 | 34.42 | 33.52 | 34.34 | 10,797,313 | +0.57(+1.69%) |
Aug 27, 2019 | 34.44 | 34.68 | 33.76 | 33.77 | 9,714,232 | -0.51(-1.50%) |
Aug 26, 2019 | 34.59 | 34.73 | 34.14 | 34.28 | 6,332,740 | +0.08(+0.25%) |
Aug 23, 2019 | 35.11 | 35.55 | 33.98 | 34.20 | 9,344,981 | -1.21(-3.41%) |
Aug 22, 2019 | 35.52 | 35.68 | 35.17 | 35.40 | 7,382,233 | +0.24(+0.69%) |
Aug 21, 2019 | 35.40 | 35.43 | 34.92 | 35.16 | 5,295,102 | +0.27(+0.78%) |
Aug 20, 2019 | 34.97 | 35.14 | 34.60 | 34.89 | 7,263,409 | -0.36(-1.01%) |
Aug 19, 2019 | 35.39 | 35.61 | 35.02 | 35.25 | 5,735,028 | +0.52(+1.51%) |
Aug 16, 2019 | 34.45 | 35.09 | 34.39 | 34.72 | 6,751,220 | +0.54(+1.59%) |
Aug 15, 2019 | 34.45 | 34.63 | 33.75 | 34.18 | 8,115,352 | -0.03(-0.08%) |
Aug 14, 2019 | 34.14 | 34.71 | 33.74 | 34.21 | 14,826,938 | -1.02(-2.89%) |
Aug 13, 2019 | 33.96 | 35.54 | 33.92 | 35.23 | 12,256,093 | +1.20(+3.52%) |
Aug 12, 2019 | 33.98 | 34.15 | 33.67 | 34.03 | 8,372,651 | -0.44(-1.27%) |
Aug 09, 2019 | 34.77 | 34.91 | 34.11 | 34.47 | 14,597,855 | -0.54(-1.55%) |
Aug 08, 2019 | 35.24 | 35.34 | 34.74 | 35.01 | 15,457,794 | +0.04(+0.11%) |
Aug 07, 2019 | 35.72 | 35.77 | 34.53 | 34.97 | 23,521,928 | -1.70(-4.64%) |
Aug 06, 2019 | 36.63 | 36.83 | 36.04 | 36.68 | 10,669,737 | +0.53(+1.47%) |
Aug 05, 2019 | 37.06 | 37.13 | 35.78 | 36.15 | 14,912,138 | -1.78(-4.69%) |
Aug 02, 2019 | 38.46 | 38.67 | 37.53 | 37.92 | 9,468,356 | -0.50(-1.31%) |