Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.33 | 41.55 | 40.94 | 41.22 | 12,658,011 | -0.04(-0.09%) |
Oct 30, 2019 | 41.73 | 41.73 | 41.15 | 41.26 | 5,022,130 | -0.51(-1.22%) |
Oct 29, 2019 | 41.73 | 42.42 | 41.63 | 41.76 | 3,547,317 | +0.08(+0.18%) |
Oct 28, 2019 | 41.83 | 41.98 | 41.44 | 41.69 | 3,170,169 | +0.04(+0.09%) |
Oct 25, 2019 | 41.94 | 42.33 | 41.58 | 41.65 | 2,415,175 | -0.44(-1.05%) |
Oct 24, 2019 | 41.92 | 42.19 | 41.82 | 42.09 | 2,421,263 | +0.34(+0.81%) |
Oct 23, 2019 | 41.56 | 41.79 | 41.36 | 41.76 | 4,803,706 | +0.08(+0.20%) |
Oct 22, 2019 | 41.75 | 41.97 | 41.37 | 41.67 | 1,729,103 | -0.16(-0.38%) |
Oct 21, 2019 | 42.08 | 42.20 | 41.64 | 41.83 | 2,053,444 | -0.14(-0.34%) |
Oct 18, 2019 | 41.56 | 41.99 | 41.40 | 41.97 | 2,478,132 | +0.31(+0.75%) |
Oct 17, 2019 | 41.43 | 41.83 | 41.17 | 41.66 | 3,147,886 | +0.39(+0.94%) |
Oct 16, 2019 | 41.39 | 41.53 | 40.94 | 41.27 | 3,700,748 | -0.23(-0.54%) |
Oct 15, 2019 | 41.28 | 41.66 | 41.16 | 41.50 | 2,807,684 | +0.13(+0.32%) |
Oct 14, 2019 | 41.51 | 41.59 | 41.16 | 41.37 | 3,885,681 | -0.24(-0.57%) |
Oct 11, 2019 | 41.21 | 41.82 | 41.13 | 41.60 | 1,781,681 | +0.73(+1.77%) |
Oct 10, 2019 | 40.33 | 40.95 | 40.07 | 40.88 | 1,741,014 | +0.61(+1.52%) |
Oct 09, 2019 | 40.43 | 40.62 | 40.10 | 40.27 | 1,482,827 | +0.07(+0.16%) |
Oct 08, 2019 | 41.14 | 41.39 | 40.06 | 40.20 | 2,681,110 | -1.19(-2.87%) |
Oct 07, 2019 | 40.25 | 41.60 | 40.12 | 41.39 | 5,545,188 | +1.16(+2.88%) |
Oct 04, 2019 | 39.86 | 40.33 | 39.81 | 40.23 | 968,129 | +0.42(+1.06%) |
Oct 03, 2019 | 39.83 | 40.01 | 39.37 | 39.81 | 1,769,012 | +0.01(+0.02%) |
Oct 02, 2019 | 40.14 | 40.14 | 39.49 | 39.80 | 2,257,792 | -0.40(-1.01%) |
Oct 01, 2019 | 41.09 | 41.21 | 40.10 | 40.20 | 2,283,818 | -0.85(-2.07%) |
Sep 30, 2019 | 40.59 | 41.10 | 40.55 | 41.05 | 2,665,081 | +0.53(+1.30%) |
Sep 27, 2019 | 40.51 | 40.73 | 40.30 | 40.52 | 1,749,619 | +0.03(+0.07%) |
Sep 26, 2019 | 40.44 | 40.61 | 40.21 | 40.49 | 1,884,265 | +0.00(+0.00%) |
Sep 25, 2019 | 40.12 | 40.60 | 39.94 | 40.49 | 2,181,954 | +0.34(+0.84%) |
Sep 24, 2019 | 40.30 | 40.56 | 39.92 | 40.15 | 1,415,888 | -0.06(-0.14%) |
Sep 23, 2019 | 39.88 | 40.49 | 39.66 | 40.21 | 3,932,231 | +0.44(+1.11%) |
Sep 20, 2019 | 39.86 | 40.17 | 39.74 | 39.77 | 1,603,322 | -0.19(-0.47%) |
Sep 19, 2019 | 40.30 | 40.56 | 39.94 | 39.96 | 1,620,690 | -0.24(-0.59%) |
Sep 18, 2019 | 40.29 | 40.59 | 39.88 | 40.19 | 1,916,661 | -0.08(-0.21%) |
Sep 17, 2019 | 40.39 | 40.85 | 40.19 | 40.28 | 3,618,334 | -0.13(-0.33%) |
Sep 16, 2019 | 39.90 | 40.59 | 39.81 | 40.41 | 1,679,633 | +0.20(+0.49%) |
Sep 13, 2019 | 40.75 | 41.11 | 40.13 | 40.21 | 3,092,303 | -0.41(-1.00%) |
Sep 12, 2019 | 40.25 | 40.70 | 39.98 | 40.62 | 3,320,419 | +0.40(+0.98%) |
Sep 11, 2019 | 39.63 | 40.26 | 39.42 | 40.22 | 1,082,685 | +0.52(+1.30%) |
Sep 10, 2019 | 39.39 | 39.70 | 38.85 | 39.70 | 1,945,802 | +0.14(+0.36%) |
Sep 09, 2019 | 39.74 | 39.74 | 39.13 | 39.56 | 4,608,274 | +0.00(+0.00%) |
Sep 06, 2019 | 39.48 | 39.58 | 39.01 | 39.56 | 1,945,708 | -0.01(-0.02%) |
Sep 05, 2019 | 39.61 | 39.70 | 38.93 | 39.57 | 2,251,277 | +0.41(+1.06%) |
Sep 04, 2019 | 38.97 | 39.17 | 38.55 | 39.16 | 2,262,971 | +0.33(+0.85%) |
Sep 03, 2019 | 38.30 | 38.86 | 38.30 | 38.83 | 3,784,277 | +0.34(+0.88%) |
Aug 30, 2019 | 38.41 | 38.66 | 38.12 | 38.49 | 2,690,995 | +0.20(+0.52%) |
Aug 29, 2019 | 37.99 | 38.31 | 37.66 | 38.29 | 1,582,782 | +0.56(+1.47%) |
Aug 28, 2019 | 37.55 | 37.96 | 37.35 | 37.73 | 2,205,066 | +0.05(+0.12%) |
Aug 27, 2019 | 38.88 | 39.05 | 37.66 | 37.69 | 2,437,184 | -1.12(-2.89%) |
Aug 26, 2019 | 37.72 | 38.94 | 37.72 | 38.81 | 4,675,785 | +1.47(+3.94%) |
Aug 23, 2019 | 37.68 | 38.03 | 37.15 | 37.34 | 1,829,881 | -0.30(-0.80%) |
Aug 22, 2019 | 37.47 | 37.86 | 37.27 | 37.64 | 2,772,159 | +0.27(+0.73%) |
Aug 21, 2019 | 37.35 | 37.49 | 37.08 | 37.37 | 2,501,599 | +0.28(+0.76%) |
Aug 20, 2019 | 37.82 | 37.82 | 37.08 | 37.08 | 4,034,308 | -0.76(-2.02%) |
Aug 19, 2019 | 39.13 | 39.39 | 37.60 | 37.85 | 14,312,767 | +2.90(+8.30%) |
Aug 16, 2019 | 35.23 | 35.36 | 34.92 | 34.95 | 1,326,759 | -0.04(-0.11%) |
Aug 15, 2019 | 35.21 | 35.57 | 34.93 | 34.98 | 3,382,674 | -0.02(-0.05%) |
Aug 14, 2019 | 35.18 | 35.39 | 34.67 | 35.00 | 3,888,881 | -0.61(-1.72%) |
Aug 13, 2019 | 35.74 | 36.40 | 35.44 | 35.61 | 6,240,904 | -0.12(-0.34%) |
Aug 12, 2019 | 35.69 | 35.89 | 34.67 | 35.74 | 4,582,184 | -0.05(-0.13%) |
Aug 09, 2019 | 35.20 | 35.82 | 35.03 | 35.78 | 7,721,041 | +0.41(+1.17%) |
Aug 08, 2019 | 35.32 | 35.50 | 34.36 | 35.37 | 8,020,355 | -0.01(-0.03%) |
Aug 07, 2019 | 33.44 | 35.41 | 33.35 | 35.38 | 8,139,572 | +1.08(+3.15%) |
Aug 06, 2019 | 33.56 | 36.51 | 33.56 | 34.30 | 10,207,464 | +1.54(+4.70%) |
Aug 05, 2019 | 32.76 | 32.77 | 32.22 | 32.76 | 13,646,106 | -0.53(-1.58%) |
Aug 02, 2019 | 33.54 | 33.73 | 32.93 | 33.28 | 2,133,547 | -0.28(-0.84%) |