Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.09 | 44.74 | 42.82 | 44.67 | 1,207,182 | -0.19(-0.42%) |
Oct 30, 2019 | 41.74 | 46.33 | 40.95 | 44.86 | 3,285,773 | +4.69(+11.68%) |
Oct 29, 2019 | 40.57 | 40.75 | 39.69 | 40.17 | 1,325,111 | -0.40(-0.99%) |
Oct 28, 2019 | 40.82 | 41.87 | 40.45 | 40.57 | 815,898 | -0.13(-0.32%) |
Oct 25, 2019 | 40.29 | 41.27 | 40.07 | 40.70 | 617,200 | +0.27(+0.67%) |
Oct 24, 2019 | 41.11 | 41.15 | 40.26 | 40.43 | 1,674,042 | -0.51(-1.25%) |
Oct 23, 2019 | 40.95 | 41.35 | 40.58 | 40.94 | 1,311,425 | -0.09(-0.22%) |
Oct 22, 2019 | 39.66 | 41.25 | 39.20 | 41.03 | 1,046,203 | +1.53(+3.87%) |
Oct 21, 2019 | 39.70 | 40.27 | 39.22 | 39.50 | 1,168,831 | -0.01(-0.03%) |
Oct 18, 2019 | 38.99 | 39.71 | 38.44 | 39.51 | 1,147,300 | +0.40(+1.02%) |
Oct 17, 2019 | 38.29 | 39.40 | 38.29 | 39.11 | 1,236,752 | +0.86(+2.25%) |
Oct 16, 2019 | 38.13 | 38.45 | 37.88 | 38.25 | 767,378 | +0.10(+0.26%) |
Oct 15, 2019 | 38.62 | 38.82 | 37.98 | 38.15 | 749,908 | -0.50(-1.29%) |
Oct 14, 2019 | 38.93 | 39.04 | 38.44 | 38.65 | 534,860 | -0.40(-1.02%) |
Oct 11, 2019 | 38.96 | 39.89 | 38.86 | 39.05 | 779,600 | +0.47(+1.22%) |
Oct 10, 2019 | 38.25 | 38.65 | 37.89 | 38.58 | 627,116 | +0.39(+1.02%) |
Oct 09, 2019 | 37.85 | 38.52 | 37.35 | 38.19 | 926,334 | +0.58(+1.54%) |
Oct 08, 2019 | 37.67 | 38.07 | 37.00 | 37.61 | 2,402,608 | -0.39(-1.03%) |
Oct 07, 2019 | 37.36 | 38.40 | 37.03 | 38.00 | 872,763 | +0.65(+1.74%) |
Oct 04, 2019 | 36.29 | 37.38 | 36.21 | 37.35 | 756,400 | +1.18(+3.26%) |
Oct 03, 2019 | 35.59 | 36.27 | 34.72 | 36.17 | 945,022 | +0.64(+1.80%) |
Oct 02, 2019 | 37.51 | 37.55 | 35.18 | 35.53 | 1,257,818 | -2.17(-5.76%) |
Oct 01, 2019 | 38.07 | 38.73 | 37.45 | 37.70 | 733,711 | -0.16(-0.42%) |
Sep 30, 2019 | 38.30 | 38.46 | 37.38 | 37.86 | 1,422,278 | -0.44(-1.15%) |
Sep 27, 2019 | 38.59 | 39.23 | 37.56 | 38.30 | 695,100 | -0.31(-0.80%) |
Sep 26, 2019 | 38.77 | 39.18 | 38.27 | 38.61 | 471,182 | -0.21(-0.54%) |
Sep 25, 2019 | 38.49 | 39.26 | 38.37 | 38.82 | 640,737 | -0.03(-0.08%) |
Sep 24, 2019 | 39.70 | 39.75 | 38.31 | 38.85 | 1,115,271 | -0.76(-1.92%) |
Sep 23, 2019 | 40.34 | 40.49 | 39.47 | 39.61 | 928,629 | -0.60(-1.49%) |
Sep 20, 2019 | 40.77 | 40.94 | 40.06 | 40.21 | 1,441,800 | -0.58(-1.42%) |
Sep 19, 2019 | 41.18 | 41.52 | 40.70 | 40.79 | 509,580 | -0.27(-0.66%) |
Sep 18, 2019 | 42.51 | 42.51 | 40.77 | 41.06 | 980,144 | -0.68(-1.63%) |
Sep 17, 2019 | 42.07 | 42.13 | 41.07 | 41.74 | 1,172,977 | -0.60(-1.42%) |
Sep 16, 2019 | 41.84 | 42.40 | 41.35 | 42.34 | 906,559 | +0.46(+1.10%) |
Sep 13, 2019 | 41.50 | 42.17 | 41.25 | 41.88 | 1,513,400 | +0.38(+0.92%) |
Sep 12, 2019 | 41.57 | 41.97 | 40.66 | 41.50 | 1,723,136 | +0.00(+0.00%) |
Sep 11, 2019 | 40.14 | 42.13 | 40.10 | 41.50 | 2,060,742 | +1.36(+3.39%) |
Sep 10, 2019 | 39.12 | 40.27 | 38.80 | 40.14 | 1,466,899 | +0.92(+2.35%) |
Sep 09, 2019 | 37.50 | 39.76 | 37.50 | 39.22 | 2,006,657 | +1.84(+4.92%) |
Sep 06, 2019 | 36.80 | 37.55 | 36.43 | 37.38 | 1,896,300 | +0.63(+1.71%) |
Sep 05, 2019 | 35.23 | 36.90 | 35.23 | 36.75 | 2,612,973 | +1.75(+5.00%) |
Sep 04, 2019 | 34.31 | 35.11 | 34.30 | 35.00 | 2,218,288 | +0.98(+2.88%) |
Sep 03, 2019 | 34.28 | 34.49 | 33.70 | 34.02 | 910,892 | -0.41(-1.19%) |
Aug 30, 2019 | 34.17 | 34.76 | 34.00 | 34.43 | 1,048,000 | +0.46(+1.35%) |
Aug 29, 2019 | 33.80 | 34.52 | 33.73 | 33.97 | 1,241,617 | +0.32(+0.95%) |
Aug 28, 2019 | 34.34 | 34.34 | 33.62 | 33.65 | 1,266,375 | -0.69(-2.01%) |
Aug 27, 2019 | 34.92 | 35.16 | 34.13 | 34.34 | 1,937,973 | -0.41(-1.18%) |
Aug 26, 2019 | 35.03 | 35.20 | 34.47 | 34.75 | 2,169,315 | -0.19(-0.54%) |
Aug 23, 2019 | 35.62 | 35.87 | 34.80 | 34.94 | 1,689,700 | -0.75(-2.10%) |
Aug 22, 2019 | 34.78 | 35.73 | 34.78 | 35.69 | 997,052 | +0.79(+2.26%) |
Aug 21, 2019 | 35.33 | 35.66 | 34.73 | 34.90 | 1,792,710 | -0.19(-0.54%) |
Aug 20, 2019 | 36.45 | 36.45 | 35.01 | 35.09 | 1,274,614 | -1.35(-3.70%) |
Aug 19, 2019 | 36.91 | 37.32 | 36.04 | 36.44 | 1,136,408 | -0.04(-0.11%) |
Aug 16, 2019 | 35.29 | 36.73 | 35.29 | 36.48 | 1,108,400 | +1.36(+3.87%) |
Aug 15, 2019 | 36.03 | 36.50 | 35.09 | 35.12 | 1,166,309 | -0.94(-2.61%) |
Aug 14, 2019 | 36.66 | 36.72 | 36.05 | 36.06 | 1,074,045 | -0.93(-2.51%) |
Aug 13, 2019 | 36.93 | 37.69 | 36.79 | 36.99 | 1,307,229 | -0.04(-0.11%) |
Aug 12, 2019 | 37.69 | 37.75 | 36.55 | 37.03 | 1,313,328 | -0.89(-2.35%) |
Aug 09, 2019 | 38.00 | 38.41 | 37.66 | 37.92 | 1,375,800 | -0.23(-0.60%) |
Aug 08, 2019 | 38.21 | 38.48 | 37.81 | 38.15 | 1,529,584 | +0.12(+0.32%) |
Aug 07, 2019 | 38.18 | 38.34 | 37.49 | 38.03 | 1,629,262 | -0.28(-0.73%) |
Aug 06, 2019 | 38.31 | 38.40 | 37.28 | 38.31 | 2,256,486 | +0.20(+0.52%) |
Aug 05, 2019 | 37.75 | 38.21 | 37.11 | 38.11 | 2,500,024 | +0.11(+0.29%) |
Aug 02, 2019 | 37.45 | 40.22 | 36.62 | 38.00 | 6,353,100 | -2.76(-6.77%) |