Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.25 | 38.48 | 37.28 | 37.94 | 7,640,565 | -0.55(-1.43%) |
Oct 30, 2019 | 37.97 | 38.82 | 37.69 | 38.48 | 5,671,302 | +0.32(+0.83%) |
Oct 29, 2019 | 38.37 | 38.76 | 38.08 | 38.17 | 6,125,858 | -0.48(-1.25%) |
Oct 28, 2019 | 38.37 | 38.92 | 38.25 | 38.65 | 5,939,378 | +0.47(+1.22%) |
Oct 25, 2019 | 37.97 | 38.45 | 37.84 | 38.19 | 4,215,645 | -0.01(-0.02%) |
Oct 24, 2019 | 38.60 | 38.65 | 37.81 | 38.20 | 6,830,211 | -0.35(-0.92%) |
Oct 23, 2019 | 37.99 | 38.70 | 37.88 | 38.55 | 6,441,331 | +0.42(+1.10%) |
Oct 22, 2019 | 38.10 | 38.62 | 37.86 | 38.13 | 7,799,477 | +0.02(+0.05%) |
Oct 21, 2019 | 37.77 | 38.21 | 37.49 | 38.11 | 8,257,208 | +0.89(+2.40%) |
Oct 18, 2019 | 36.74 | 37.32 | 36.74 | 37.22 | 8,137,462 | +0.46(+1.24%) |
Oct 17, 2019 | 36.86 | 37.01 | 36.53 | 36.76 | 7,606,064 | +0.40(+1.10%) |
Oct 16, 2019 | 36.04 | 36.87 | 36.03 | 36.36 | 14,091,850 | -0.67(-1.81%) |
Oct 15, 2019 | 36.31 | 37.49 | 35.66 | 37.03 | 13,799,028 | +1.88(+5.36%) |
Oct 14, 2019 | 34.51 | 35.25 | 34.51 | 35.15 | 10,272,839 | +0.41(+1.18%) |
Oct 11, 2019 | 34.47 | 35.14 | 34.31 | 34.74 | 12,184,945 | +1.06(+3.15%) |
Oct 10, 2019 | 33.73 | 34.09 | 33.54 | 33.68 | 14,031,453 | +0.44(+1.32%) |
Oct 09, 2019 | 33.16 | 33.60 | 33.07 | 33.24 | 15,344,327 | +0.41(+1.25%) |
Oct 08, 2019 | 32.61 | 33.00 | 32.22 | 32.83 | 14,171,941 | -0.21(-0.62%) |
Oct 07, 2019 | 33.42 | 33.68 | 33.02 | 33.03 | 11,165,873 | -0.20(-0.62%) |
Oct 04, 2019 | 32.71 | 33.35 | 32.69 | 33.24 | 15,544,004 | +0.53(+1.62%) |
Oct 03, 2019 | 33.68 | 33.95 | 32.54 | 32.71 | 26,406,298 | -1.31(-3.86%) |
Oct 02, 2019 | 34.67 | 34.81 | 33.93 | 34.02 | 22,517,742 | -1.16(-3.31%) |
Oct 01, 2019 | 37.09 | 37.16 | 34.40 | 35.19 | 38,401,576 | -3.79(-9.73%) |
Sep 30, 2019 | 38.59 | 39.07 | 38.48 | 38.98 | 5,348,461 | +0.39(+1.01%) |
Sep 27, 2019 | 38.47 | 38.77 | 38.35 | 38.59 | 6,731,103 | +0.48(+1.27%) |
Sep 26, 2019 | 38.85 | 38.95 | 37.87 | 38.10 | 9,058,706 | -0.85(-2.18%) |
Sep 25, 2019 | 38.97 | 39.45 | 38.84 | 38.95 | 7,904,814 | +0.01(+0.02%) |
Sep 24, 2019 | 39.86 | 40.02 | 38.74 | 38.94 | 6,162,331 | -0.74(-1.86%) |
Sep 23, 2019 | 39.37 | 39.90 | 39.08 | 39.68 | 4,825,012 | -0.19(-0.47%) |
Sep 20, 2019 | 40.06 | 40.44 | 39.84 | 39.86 | 11,818,036 | -0.13(-0.33%) |
Sep 19, 2019 | 40.20 | 40.38 | 39.83 | 39.99 | 5,691,855 | -0.29(-0.72%) |
Sep 18, 2019 | 39.76 | 40.40 | 39.35 | 40.28 | 7,158,413 | +0.11(+0.28%) |
Sep 17, 2019 | 40.19 | 40.27 | 39.74 | 40.17 | 6,711,482 | -0.46(-1.12%) |
Sep 16, 2019 | 40.14 | 40.76 | 40.06 | 40.63 | 7,066,676 | -0.02(-0.05%) |
Sep 13, 2019 | 40.63 | 41.00 | 40.53 | 40.65 | 7,273,364 | +0.51(+1.28%) |
Sep 12, 2019 | 39.29 | 40.22 | 38.84 | 40.13 | 9,475,240 | +0.29(+0.73%) |
Sep 11, 2019 | 39.14 | 39.86 | 38.68 | 39.85 | 7,297,071 | +0.75(+1.93%) |
Sep 10, 2019 | 38.55 | 39.09 | 38.45 | 39.09 | 9,338,243 | +0.79(+2.07%) |
Sep 09, 2019 | 37.53 | 38.50 | 37.53 | 38.30 | 8,545,019 | +1.12(+3.01%) |
Sep 06, 2019 | 36.89 | 37.37 | 36.75 | 37.18 | 7,563,436 | +0.26(+0.71%) |
Sep 05, 2019 | 36.80 | 37.62 | 36.64 | 36.92 | 10,082,260 | +0.89(+2.46%) |
Sep 04, 2019 | 35.90 | 36.09 | 35.72 | 36.03 | 7,409,058 | +0.66(+1.87%) |
Sep 03, 2019 | 35.42 | 35.51 | 34.76 | 35.37 | 8,316,629 | -0.29(-0.81%) |
Aug 30, 2019 | 35.58 | 35.80 | 35.33 | 35.66 | 7,401,390 | +0.48(+1.35%) |
Aug 29, 2019 | 34.56 | 35.36 | 34.53 | 35.19 | 8,218,421 | +0.96(+2.80%) |
Aug 28, 2019 | 33.42 | 34.31 | 33.41 | 34.23 | 10,832,760 | +0.57(+1.69%) |
Aug 27, 2019 | 34.33 | 34.57 | 33.65 | 33.66 | 9,746,123 | -0.51(-1.50%) |
Aug 26, 2019 | 34.48 | 34.62 | 34.03 | 34.17 | 6,353,531 | +0.08(+0.25%) |
Aug 23, 2019 | 34.99 | 35.44 | 33.87 | 34.09 | 9,375,660 | -1.20(-3.41%) |
Aug 22, 2019 | 35.40 | 35.56 | 35.05 | 35.29 | 7,406,469 | +0.24(+0.69%) |
Aug 21, 2019 | 35.29 | 35.32 | 34.80 | 35.05 | 5,312,485 | +0.27(+0.78%) |
Aug 20, 2019 | 34.85 | 35.03 | 34.49 | 34.78 | 7,287,255 | -0.35(-1.01%) |
Aug 19, 2019 | 35.27 | 35.49 | 34.91 | 35.13 | 5,753,856 | +0.52(+1.51%) |
Aug 16, 2019 | 34.34 | 34.97 | 34.27 | 34.61 | 6,773,385 | +0.54(+1.59%) |
Aug 15, 2019 | 34.34 | 34.52 | 33.64 | 34.07 | 8,141,994 | -0.03(-0.08%) |
Aug 14, 2019 | 34.03 | 34.60 | 33.63 | 34.10 | 14,875,615 | -1.02(-2.89%) |
Aug 13, 2019 | 33.85 | 35.43 | 33.81 | 35.11 | 12,296,330 | +1.19(+3.52%) |
Aug 12, 2019 | 33.87 | 34.04 | 33.56 | 33.92 | 8,400,139 | -0.44(-1.27%) |
Aug 09, 2019 | 34.66 | 34.79 | 34.00 | 34.36 | 14,645,780 | -0.54(-1.55%) |
Aug 08, 2019 | 35.12 | 35.22 | 34.63 | 34.90 | 15,508,542 | +0.04(+0.11%) |
Aug 07, 2019 | 35.60 | 35.65 | 34.41 | 34.86 | 23,599,150 | -1.70(-4.64%) |
Aug 06, 2019 | 36.51 | 36.71 | 35.93 | 36.56 | 10,704,765 | +0.53(+1.47%) |
Aug 05, 2019 | 36.94 | 37.01 | 35.67 | 36.03 | 14,961,095 | -1.77(-4.69%) |
Aug 02, 2019 | 38.33 | 38.54 | 37.41 | 37.80 | 9,499,441 | -0.50(-1.31%) |