Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.60 | 41.60 | 40.82 | 41.59 | 3,809,956 | -0.29(-0.70%) |
Oct 30, 2019 | 43.72 | 43.92 | 41.50 | 41.88 | 4,466,177 | -1.86(-4.25%) |
Oct 29, 2019 | 43.39 | 44.17 | 43.05 | 43.74 | 2,986,123 | +0.16(+0.37%) |
Oct 28, 2019 | 44.04 | 44.27 | 43.57 | 43.57 | 2,612,929 | -0.20(-0.46%) |
Oct 25, 2019 | 42.34 | 43.87 | 42.12 | 43.78 | 2,880,233 | +1.33(+3.13%) |
Oct 24, 2019 | 43.25 | 43.25 | 41.92 | 42.45 | 2,026,329 | -0.76(-1.76%) |
Oct 23, 2019 | 42.54 | 43.40 | 42.21 | 43.21 | 3,156,017 | +0.26(+0.60%) |
Oct 22, 2019 | 41.71 | 43.00 | 41.54 | 42.95 | 2,844,566 | +1.39(+3.34%) |
Oct 21, 2019 | 41.56 | 42.24 | 41.25 | 41.56 | 2,749,974 | +0.51(+1.25%) |
Oct 18, 2019 | 40.47 | 41.68 | 40.40 | 41.05 | 3,276,393 | -0.37(-0.90%) |
Oct 17, 2019 | 41.65 | 42.11 | 41.16 | 41.42 | 3,158,610 | +0.03(+0.08%) |
Oct 16, 2019 | 41.43 | 42.24 | 41.17 | 41.39 | 2,693,177 | -0.35(-0.84%) |
Oct 15, 2019 | 41.33 | 42.25 | 41.01 | 41.74 | 2,742,999 | +0.58(+1.42%) |
Oct 14, 2019 | 41.72 | 41.72 | 40.78 | 41.16 | 2,866,192 | -0.59(-1.42%) |
Oct 11, 2019 | 41.80 | 42.29 | 41.09 | 41.75 | 3,806,783 | +0.54(+1.30%) |
Oct 10, 2019 | 40.16 | 41.53 | 40.06 | 41.21 | 5,479,446 | +1.13(+2.81%) |
Oct 09, 2019 | 39.52 | 40.71 | 39.42 | 40.09 | 3,732,483 | +0.82(+2.09%) |
Oct 08, 2019 | 38.64 | 39.74 | 37.89 | 39.27 | 3,605,033 | +0.03(+0.08%) |
Oct 07, 2019 | 38.21 | 39.70 | 38.09 | 39.23 | 4,551,348 | +0.96(+2.50%) |
Oct 04, 2019 | 37.87 | 38.32 | 37.60 | 38.28 | 3,073,875 | +0.49(+1.31%) |
Oct 03, 2019 | 37.27 | 37.83 | 36.24 | 37.78 | 4,980,684 | +0.32(+0.84%) |
Oct 02, 2019 | 39.44 | 39.49 | 37.17 | 37.47 | 6,597,888 | -2.29(-5.76%) |
Oct 01, 2019 | 40.64 | 41.00 | 39.73 | 39.75 | 3,909,631 | -0.54(-1.33%) |
Sep 30, 2019 | 40.27 | 40.93 | 39.88 | 40.29 | 2,777,077 | +0.02(+0.04%) |
Sep 27, 2019 | 40.10 | 40.62 | 39.93 | 40.27 | 2,457,941 | +0.38(+0.96%) |
Sep 26, 2019 | 40.27 | 40.47 | 39.59 | 39.89 | 2,157,302 | -0.49(-1.23%) |
Sep 25, 2019 | 39.90 | 40.71 | 39.83 | 40.39 | 2,189,985 | +0.49(+1.22%) |
Sep 24, 2019 | 40.33 | 40.72 | 39.40 | 39.90 | 2,913,792 | +0.12(+0.31%) |
Sep 23, 2019 | 39.52 | 39.96 | 39.10 | 39.78 | 2,803,690 | +0.01(+0.02%) |
Sep 20, 2019 | 39.76 | 40.75 | 39.60 | 39.77 | 4,310,550 | +0.18(+0.45%) |
Sep 19, 2019 | 40.82 | 40.99 | 39.57 | 39.59 | 3,508,988 | -1.05(-2.58%) |
Sep 18, 2019 | 41.35 | 41.57 | 40.17 | 40.64 | 3,438,913 | -0.58(-1.42%) |
Sep 17, 2019 | 42.28 | 42.31 | 40.91 | 41.22 | 5,563,277 | -1.88(-4.37%) |
Sep 16, 2019 | 42.28 | 43.18 | 42.21 | 43.10 | 3,534,233 | +0.35(+0.82%) |
Sep 13, 2019 | 43.16 | 43.97 | 42.39 | 42.75 | 3,608,457 | +0.28(+0.65%) |
Sep 12, 2019 | 42.16 | 43.16 | 41.30 | 42.48 | 5,076,709 | +0.02(+0.06%) |
Sep 11, 2019 | 41.76 | 42.81 | 40.75 | 42.45 | 4,845,691 | +1.00(+2.41%) |
Sep 10, 2019 | 41.29 | 41.75 | 40.49 | 41.46 | 5,809,220 | +0.03(+0.08%) |
Sep 09, 2019 | 39.01 | 41.70 | 38.73 | 41.42 | 8,710,995 | +2.54(+6.53%) |
Sep 06, 2019 | 38.89 | 39.40 | 38.69 | 38.89 | 4,040,306 | +0.25(+0.64%) |
Sep 05, 2019 | 38.53 | 38.98 | 38.05 | 38.64 | 6,024,438 | +0.93(+2.46%) |
Sep 04, 2019 | 37.64 | 37.99 | 37.17 | 37.71 | 4,089,221 | +0.70(+1.88%) |
Sep 03, 2019 | 37.32 | 37.82 | 36.78 | 37.01 | 3,998,093 | -0.83(-2.20%) |
Aug 30, 2019 | 38.07 | 38.61 | 37.75 | 37.84 | 3,140,434 | +0.04(+0.11%) |
Aug 29, 2019 | 37.60 | 38.13 | 37.48 | 37.80 | 4,282,280 | +0.77(+2.08%) |
Aug 28, 2019 | 35.69 | 37.15 | 35.69 | 37.04 | 3,852,627 | +1.20(+3.35%) |
Aug 27, 2019 | 36.54 | 36.78 | 35.83 | 35.83 | 3,601,935 | -0.48(-1.32%) |
Aug 26, 2019 | 36.35 | 36.58 | 35.56 | 36.32 | 4,601,552 | +0.14(+0.38%) |
Aug 23, 2019 | 37.38 | 38.09 | 36.04 | 36.18 | 6,931,234 | -1.72(-4.54%) |
Aug 22, 2019 | 38.04 | 38.65 | 37.28 | 37.90 | 5,309,199 | +0.22(+0.57%) |
Aug 21, 2019 | 36.55 | 37.92 | 35.96 | 37.68 | 9,103,453 | +1.75(+4.86%) |
Aug 20, 2019 | 38.14 | 38.73 | 35.87 | 35.94 | 18,614,478 | -2.66(-6.89%) |
Aug 19, 2019 | 37.10 | 38.72 | 36.88 | 38.60 | 7,535,449 | +2.15(+5.91%) |
Aug 16, 2019 | 35.78 | 36.72 | 35.50 | 36.44 | 4,826,039 | +0.99(+2.80%) |
Aug 15, 2019 | 36.40 | 36.56 | 34.70 | 35.45 | 8,243,277 | -0.67(-1.86%) |
Aug 14, 2019 | 38.13 | 38.13 | 35.84 | 36.12 | 12,809,358 | -4.45(-10.97%) |
Aug 13, 2019 | 39.23 | 42.04 | 38.89 | 40.58 | 7,115,411 | +1.18(+2.99%) |
Aug 12, 2019 | 39.04 | 39.73 | 38.92 | 39.40 | 4,662,276 | +0.11(+0.29%) |
Aug 09, 2019 | 40.02 | 40.02 | 39.05 | 39.29 | 4,124,973 | -0.87(-2.17%) |
Aug 08, 2019 | 40.51 | 41.10 | 39.89 | 40.16 | 5,440,524 | -0.33(-0.81%) |
Aug 07, 2019 | 39.69 | 40.58 | 39.19 | 40.49 | 4,441,133 | +0.07(+0.18%) |
Aug 06, 2019 | 39.84 | 40.50 | 39.54 | 40.42 | 3,541,166 | +0.82(+2.06%) |
Aug 05, 2019 | 39.41 | 39.65 | 38.41 | 39.60 | 4,594,028 | -0.58(-1.45%) |
Aug 02, 2019 | 39.76 | 40.26 | 39.29 | 40.18 | 5,199,175 | +0.42(+1.07%) |