Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.90 | 39.95 | 39.36 | 39.51 | 1,865,201 | -0.27(-0.69%) |
Oct 30, 2019 | 39.25 | 39.79 | 39.14 | 39.78 | 1,192,752 | +0.50(+1.27%) |
Oct 29, 2019 | 39.34 | 39.70 | 39.28 | 39.29 | 945,404 | -0.05(-0.13%) |
Oct 28, 2019 | 39.80 | 40.27 | 39.32 | 39.34 | 1,219,065 | -0.61(-1.51%) |
Oct 25, 2019 | 40.05 | 40.14 | 39.78 | 39.94 | 661,190 | -0.07(-0.17%) |
Oct 24, 2019 | 40.32 | 40.32 | 39.80 | 40.01 | 729,987 | -0.25(-0.62%) |
Oct 23, 2019 | 40.39 | 40.39 | 40.09 | 40.26 | 780,339 | +0.00(+0.00%) |
Oct 22, 2019 | 40.08 | 40.55 | 39.94 | 40.26 | 1,148,405 | +0.27(+0.66%) |
Oct 21, 2019 | 39.90 | 40.13 | 39.79 | 39.99 | 741,002 | +0.07(+0.17%) |
Oct 18, 2019 | 39.85 | 40.04 | 39.62 | 39.92 | 827,211 | +0.02(+0.06%) |
Oct 17, 2019 | 39.78 | 40.07 | 39.57 | 39.90 | 1,064,870 | +0.22(+0.54%) |
Oct 16, 2019 | 39.82 | 39.89 | 39.51 | 39.68 | 1,722,244 | -0.30(-0.75%) |
Oct 15, 2019 | 40.09 | 40.29 | 39.74 | 39.98 | 1,638,845 | -0.18(-0.45%) |
Oct 14, 2019 | 40.71 | 40.71 | 40.00 | 40.16 | 1,883,192 | -0.47(-1.16%) |
Oct 11, 2019 | 40.16 | 41.06 | 39.97 | 40.64 | 1,502,759 | +0.51(+1.26%) |
Oct 10, 2019 | 40.01 | 40.22 | 39.71 | 40.13 | 975,441 | +0.14(+0.35%) |
Oct 09, 2019 | 39.92 | 40.03 | 39.65 | 39.99 | 1,246,004 | +0.22(+0.54%) |
Oct 08, 2019 | 40.39 | 40.39 | 39.69 | 39.77 | 1,879,746 | -0.73(-1.80%) |
Oct 07, 2019 | 40.56 | 40.66 | 40.26 | 40.50 | 1,064,858 | -0.22(-0.55%) |
Oct 04, 2019 | 40.55 | 40.76 | 40.16 | 40.73 | 1,342,770 | +0.18(+0.45%) |
Oct 03, 2019 | 40.03 | 40.56 | 39.63 | 40.55 | 1,419,154 | +0.56(+1.41%) |
Oct 02, 2019 | 40.88 | 41.15 | 39.92 | 39.98 | 1,955,051 | -0.88(-2.15%) |
Oct 01, 2019 | 41.61 | 41.78 | 40.79 | 40.86 | 1,479,367 | -0.80(-1.93%) |
Sep 30, 2019 | 41.71 | 42.01 | 41.42 | 41.66 | 2,190,953 | -0.15(-0.36%) |
Sep 27, 2019 | 41.99 | 42.11 | 41.42 | 41.81 | 1,715,836 | -0.23(-0.55%) |
Sep 26, 2019 | 42.27 | 42.39 | 41.96 | 42.05 | 1,603,665 | -0.12(-0.28%) |
Sep 25, 2019 | 41.74 | 42.24 | 41.74 | 42.16 | 1,448,577 | +0.20(+0.47%) |
Sep 24, 2019 | 41.61 | 42.03 | 41.60 | 41.96 | 1,823,401 | +0.30(+0.72%) |
Sep 23, 2019 | 41.34 | 41.75 | 41.31 | 41.66 | 1,914,947 | +0.41(+1.00%) |
Sep 20, 2019 | 41.95 | 41.95 | 41.13 | 41.25 | 3,375,689 | -0.57(-1.37%) |
Sep 19, 2019 | 41.95 | 42.22 | 41.70 | 41.82 | 2,051,633 | +0.01(+0.02%) |
Sep 18, 2019 | 41.61 | 41.85 | 41.45 | 41.81 | 2,361,339 | +0.33(+0.80%) |
Sep 17, 2019 | 41.67 | 41.91 | 41.19 | 41.48 | 2,350,655 | -0.23(-0.56%) |
Sep 16, 2019 | 41.23 | 41.90 | 41.23 | 41.71 | 2,211,613 | +0.50(+1.21%) |
Sep 13, 2019 | 40.74 | 41.33 | 40.74 | 41.22 | 3,673,948 | +0.35(+0.85%) |
Sep 12, 2019 | 41.03 | 41.05 | 40.56 | 40.87 | 1,543,183 | +0.13(+0.33%) |
Sep 11, 2019 | 40.10 | 40.99 | 40.08 | 40.74 | 2,160,022 | +0.37(+0.92%) |
Sep 10, 2019 | 40.08 | 40.43 | 39.88 | 40.36 | 1,821,242 | +0.29(+0.72%) |
Sep 09, 2019 | 39.78 | 40.24 | 39.70 | 40.07 | 2,737,835 | +0.29(+0.73%) |
Sep 06, 2019 | 40.01 | 40.11 | 39.58 | 39.78 | 2,877,866 | -0.06(-0.15%) |
Sep 05, 2019 | 39.48 | 40.24 | 39.40 | 39.84 | 2,724,630 | +0.04(+0.10%) |
Sep 04, 2019 | 40.11 | 40.19 | 39.58 | 39.80 | 1,858,289 | -0.10(-0.25%) |
Sep 03, 2019 | 40.26 | 40.37 | 39.63 | 39.90 | 2,807,290 | -0.44(-1.09%) |
Aug 30, 2019 | 39.77 | 40.40 | 39.72 | 40.34 | 3,467,749 | +0.61(+1.54%) |
Aug 29, 2019 | 39.63 | 39.97 | 39.22 | 39.72 | 3,575,517 | +0.19(+0.48%) |
Aug 28, 2019 | 39.41 | 39.65 | 39.02 | 39.53 | 4,222,839 | +0.12(+0.32%) |
Aug 27, 2019 | 40.13 | 40.29 | 39.33 | 39.41 | 5,669,988 | -0.65(-1.63%) |
Aug 26, 2019 | 40.23 | 40.27 | 39.67 | 40.06 | 2,023,567 | -0.10(-0.25%) |
Aug 23, 2019 | 41.41 | 41.44 | 40.03 | 40.16 | 3,380,394 | -0.32(-0.80%) |
Aug 22, 2019 | 40.53 | 40.70 | 40.06 | 40.49 | 2,225,523 | -0.19(-0.47%) |
Aug 21, 2019 | 40.45 | 41.03 | 40.26 | 40.68 | 14,670,226 | +0.50(+1.24%) |
Aug 20, 2019 | 40.69 | 41.14 | 40.09 | 40.18 | 4,764,306 | -0.36(-0.90%) |
Aug 19, 2019 | 39.97 | 40.81 | 39.77 | 40.55 | 3,143,225 | +0.59(+1.47%) |
Aug 16, 2019 | 38.81 | 40.09 | 38.79 | 39.96 | 2,262,042 | +1.38(+3.57%) |
Aug 15, 2019 | 38.54 | 39.05 | 38.36 | 38.58 | 2,075,899 | +0.04(+0.11%) |
Aug 14, 2019 | 38.98 | 39.02 | 38.35 | 38.54 | 1,563,499 | -0.46(-1.17%) |
Aug 13, 2019 | 38.89 | 39.43 | 38.79 | 39.00 | 1,329,618 | -0.22(-0.57%) |
Aug 12, 2019 | 39.53 | 39.53 | 38.94 | 39.22 | 919,307 | -0.24(-0.61%) |
Aug 09, 2019 | 40.16 | 40.26 | 39.44 | 39.46 | 1,245,402 | -0.82(-2.04%) |
Aug 08, 2019 | 39.29 | 40.33 | 39.09 | 40.28 | 2,254,195 | +1.13(+2.89%) |
Aug 07, 2019 | 39.10 | 39.35 | 38.38 | 39.15 | 2,365,798 | -0.09(-0.23%) |
Aug 06, 2019 | 40.44 | 40.89 | 37.82 | 39.24 | 3,308,928 | -1.44(-3.54%) |
Aug 05, 2019 | 42.02 | 42.02 | 40.14 | 40.68 | 1,762,954 | -1.43(-3.40%) |
Aug 02, 2019 | 42.33 | 42.63 | 42.03 | 42.11 | 1,273,287 | -0.20(-0.47%) |