Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.60 | 41.60 | 40.82 | 41.58 | 3,810,472 | -0.29(-0.70%) |
Oct 30, 2019 | 43.71 | 43.91 | 41.49 | 41.87 | 4,466,781 | -1.86(-4.25%) |
Oct 29, 2019 | 43.38 | 44.17 | 43.04 | 43.73 | 2,986,528 | +0.16(+0.37%) |
Oct 28, 2019 | 44.03 | 44.27 | 43.56 | 43.57 | 2,613,283 | -0.20(-0.46%) |
Oct 25, 2019 | 42.34 | 43.86 | 42.12 | 43.77 | 2,880,623 | +1.33(+3.13%) |
Oct 24, 2019 | 43.24 | 43.24 | 41.91 | 42.44 | 2,026,604 | -0.76(-1.76%) |
Oct 23, 2019 | 42.53 | 43.40 | 42.21 | 43.20 | 3,156,445 | +0.26(+0.60%) |
Oct 22, 2019 | 41.70 | 42.99 | 41.53 | 42.94 | 2,844,951 | +1.39(+3.34%) |
Oct 21, 2019 | 41.56 | 42.24 | 41.25 | 41.56 | 2,750,347 | +0.51(+1.25%) |
Oct 18, 2019 | 40.46 | 41.67 | 40.40 | 41.05 | 3,276,836 | -0.37(-0.90%) |
Oct 17, 2019 | 41.65 | 42.11 | 41.15 | 41.42 | 3,159,037 | +0.03(+0.08%) |
Oct 16, 2019 | 41.43 | 42.24 | 41.17 | 41.39 | 2,693,542 | -0.35(-0.84%) |
Oct 15, 2019 | 41.32 | 42.25 | 41.01 | 41.74 | 2,743,371 | +0.58(+1.42%) |
Oct 14, 2019 | 41.72 | 41.72 | 40.77 | 41.15 | 2,866,580 | -0.59(-1.42%) |
Oct 11, 2019 | 41.79 | 42.29 | 41.09 | 41.74 | 3,807,299 | +0.54(+1.30%) |
Oct 10, 2019 | 40.15 | 41.52 | 40.05 | 41.21 | 5,480,188 | +1.13(+2.81%) |
Oct 09, 2019 | 39.51 | 40.70 | 39.42 | 40.08 | 3,732,988 | +0.82(+2.09%) |
Oct 08, 2019 | 38.64 | 39.74 | 37.88 | 39.26 | 3,605,521 | +0.03(+0.08%) |
Oct 07, 2019 | 38.21 | 39.69 | 38.08 | 39.23 | 4,551,965 | +0.96(+2.50%) |
Oct 04, 2019 | 37.87 | 38.31 | 37.59 | 38.27 | 3,074,291 | +0.49(+1.31%) |
Oct 03, 2019 | 37.27 | 37.83 | 36.24 | 37.78 | 4,981,358 | +0.32(+0.84%) |
Oct 02, 2019 | 39.43 | 39.49 | 37.17 | 37.46 | 6,598,781 | -2.29(-5.76%) |
Oct 01, 2019 | 40.63 | 41.00 | 39.72 | 39.75 | 3,910,160 | -0.54(-1.33%) |
Sep 30, 2019 | 40.27 | 40.92 | 39.88 | 40.28 | 2,777,453 | +0.02(+0.04%) |
Sep 27, 2019 | 40.10 | 40.62 | 39.93 | 40.27 | 2,458,274 | +0.38(+0.96%) |
Sep 26, 2019 | 40.27 | 40.46 | 39.59 | 39.89 | 2,157,595 | -0.49(-1.23%) |
Sep 25, 2019 | 39.89 | 40.70 | 39.82 | 40.38 | 2,190,282 | +0.49(+1.22%) |
Sep 24, 2019 | 40.32 | 40.71 | 39.39 | 39.89 | 2,914,186 | +0.12(+0.31%) |
Sep 23, 2019 | 39.51 | 39.95 | 39.10 | 39.77 | 2,804,070 | +0.01(+0.02%) |
Sep 20, 2019 | 39.76 | 40.75 | 39.60 | 39.76 | 4,311,134 | +0.18(+0.45%) |
Sep 19, 2019 | 40.82 | 40.99 | 39.56 | 39.59 | 3,509,463 | -1.05(-2.58%) |
Sep 18, 2019 | 41.35 | 41.56 | 40.16 | 40.63 | 3,439,379 | -0.58(-1.42%) |
Sep 17, 2019 | 42.28 | 42.30 | 40.90 | 41.22 | 5,564,030 | -1.88(-4.37%) |
Sep 16, 2019 | 42.27 | 43.17 | 42.21 | 43.10 | 3,534,712 | +0.35(+0.82%) |
Sep 13, 2019 | 43.15 | 43.97 | 42.38 | 42.75 | 3,608,946 | +0.28(+0.65%) |
Sep 12, 2019 | 42.16 | 43.15 | 41.30 | 42.47 | 5,077,396 | +0.02(+0.06%) |
Sep 11, 2019 | 41.75 | 42.81 | 40.75 | 42.45 | 4,846,348 | +1.00(+2.41%) |
Sep 10, 2019 | 41.29 | 41.74 | 40.49 | 41.45 | 5,810,007 | +0.03(+0.08%) |
Sep 09, 2019 | 39.00 | 41.69 | 38.73 | 41.42 | 8,712,174 | +2.54(+6.53%) |
Sep 06, 2019 | 38.88 | 39.39 | 38.68 | 38.88 | 4,040,853 | +0.25(+0.64%) |
Sep 05, 2019 | 38.53 | 38.98 | 38.04 | 38.63 | 6,025,254 | +0.93(+2.46%) |
Sep 04, 2019 | 37.63 | 37.98 | 37.17 | 37.70 | 4,089,774 | +0.70(+1.88%) |
Sep 03, 2019 | 37.32 | 37.82 | 36.77 | 37.01 | 3,998,635 | -0.83(-2.20%) |
Aug 30, 2019 | 38.06 | 38.61 | 37.74 | 37.84 | 3,140,859 | +0.04(+0.11%) |
Aug 29, 2019 | 37.60 | 38.12 | 37.48 | 37.80 | 4,282,860 | +0.77(+2.08%) |
Aug 28, 2019 | 35.69 | 37.14 | 35.69 | 37.03 | 3,853,148 | +1.20(+3.35%) |
Aug 27, 2019 | 36.53 | 36.77 | 35.82 | 35.83 | 3,602,423 | -0.48(-1.32%) |
Aug 26, 2019 | 36.34 | 36.57 | 35.56 | 36.31 | 4,602,175 | +0.14(+0.38%) |
Aug 23, 2019 | 37.38 | 38.08 | 36.04 | 36.17 | 6,932,173 | -1.72(-4.54%) |
Aug 22, 2019 | 38.03 | 38.65 | 37.27 | 37.90 | 5,309,918 | +0.22(+0.57%) |
Aug 21, 2019 | 36.54 | 37.91 | 35.95 | 37.68 | 9,104,685 | +1.75(+4.86%) |
Aug 20, 2019 | 38.14 | 38.73 | 35.86 | 35.93 | 18,617,000 | -2.66(-6.89%) |
Aug 19, 2019 | 37.10 | 38.71 | 36.87 | 38.59 | 7,536,470 | +2.15(+5.91%) |
Aug 16, 2019 | 35.77 | 36.71 | 35.49 | 36.44 | 4,826,692 | +0.99(+2.80%) |
Aug 15, 2019 | 36.40 | 36.55 | 34.69 | 35.45 | 8,244,393 | -0.67(-1.86%) |
Aug 14, 2019 | 38.12 | 38.13 | 35.83 | 36.12 | 12,811,092 | -4.45(-10.97%) |
Aug 13, 2019 | 39.22 | 42.04 | 38.89 | 40.57 | 7,116,374 | +1.18(+2.99%) |
Aug 12, 2019 | 39.03 | 39.72 | 38.91 | 39.39 | 4,662,908 | +0.11(+0.29%) |
Aug 09, 2019 | 40.01 | 40.01 | 39.04 | 39.28 | 4,125,532 | -0.87(-2.17%) |
Aug 08, 2019 | 40.51 | 41.09 | 39.88 | 40.15 | 5,441,261 | -0.33(-0.81%) |
Aug 07, 2019 | 39.69 | 40.57 | 39.18 | 40.48 | 4,441,735 | +0.07(+0.18%) |
Aug 06, 2019 | 39.83 | 40.50 | 39.54 | 40.41 | 3,541,645 | +0.82(+2.06%) |
Aug 05, 2019 | 39.41 | 39.64 | 38.41 | 39.59 | 4,594,650 | -0.58(-1.45%) |
Aug 02, 2019 | 39.75 | 40.26 | 39.29 | 40.18 | 5,199,879 | +0.42(+1.07%) |