Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.92 | 43.23 | 42.42 | 43.08 | 3,484,365 | +0.03(+0.07%) |
Oct 30, 2019 | 41.91 | 43.28 | 41.85 | 43.05 | 5,469,772 | +1.46(+3.52%) |
Oct 29, 2019 | 41.34 | 41.89 | 41.29 | 41.59 | 4,873,889 | +0.08(+0.20%) |
Oct 28, 2019 | 41.74 | 41.83 | 41.01 | 41.50 | 3,740,561 | -0.06(-0.13%) |
Oct 25, 2019 | 41.18 | 41.97 | 41.06 | 41.56 | 1,973,623 | +0.42(+1.02%) |
Oct 24, 2019 | 41.16 | 41.33 | 40.70 | 41.14 | 2,033,902 | +0.15(+0.36%) |
Oct 23, 2019 | 41.24 | 41.35 | 40.87 | 40.99 | 2,046,127 | -0.24(-0.59%) |
Oct 22, 2019 | 41.22 | 41.46 | 41.00 | 41.23 | 2,415,895 | +0.14(+0.34%) |
Oct 21, 2019 | 41.10 | 41.31 | 40.70 | 41.09 | 2,399,431 | +0.25(+0.62%) |
Oct 18, 2019 | 40.66 | 41.09 | 40.51 | 40.84 | 2,152,927 | +0.20(+0.48%) |
Oct 17, 2019 | 40.93 | 41.30 | 40.60 | 40.65 | 2,182,536 | -0.04(-0.09%) |
Oct 16, 2019 | 40.11 | 41.04 | 39.97 | 40.68 | 3,621,563 | +0.52(+1.30%) |
Oct 15, 2019 | 39.70 | 40.37 | 39.67 | 40.16 | 2,264,539 | +0.57(+1.43%) |
Oct 14, 2019 | 39.62 | 39.75 | 39.45 | 39.59 | 1,757,468 | -0.29(-0.72%) |
Oct 11, 2019 | 39.40 | 40.25 | 39.40 | 39.88 | 3,100,228 | +0.90(+2.32%) |
Oct 10, 2019 | 38.75 | 39.34 | 38.73 | 38.98 | 3,047,598 | -0.00(-0.01%) |
Oct 09, 2019 | 38.93 | 39.10 | 38.57 | 38.98 | 2,000,840 | +0.49(+1.28%) |
Oct 08, 2019 | 38.81 | 39.12 | 38.42 | 38.49 | 2,589,472 | -0.79(-2.01%) |
Oct 07, 2019 | 39.19 | 39.60 | 38.99 | 39.28 | 3,234,545 | -0.19(-0.47%) |
Oct 04, 2019 | 38.55 | 39.50 | 38.41 | 39.47 | 2,269,739 | +0.96(+2.48%) |
Oct 03, 2019 | 37.74 | 38.60 | 37.20 | 38.51 | 3,488,571 | +0.53(+1.39%) |
Oct 02, 2019 | 38.72 | 38.76 | 37.58 | 37.98 | 3,742,290 | -1.03(-2.64%) |
Oct 01, 2019 | 39.27 | 40.07 | 39.00 | 39.01 | 4,192,235 | +0.32(+0.82%) |
Sep 30, 2019 | 38.70 | 38.97 | 38.38 | 38.70 | 2,238,500 | +0.00(+0.00%) |
Sep 27, 2019 | 38.66 | 38.83 | 38.16 | 38.70 | 2,894,477 | +0.20(+0.53%) |
Sep 26, 2019 | 37.78 | 38.70 | 37.78 | 38.49 | 3,033,419 | +0.71(+1.89%) |
Sep 25, 2019 | 37.46 | 37.91 | 37.26 | 37.78 | 4,763,762 | +0.42(+1.12%) |
Sep 24, 2019 | 37.83 | 38.03 | 37.30 | 37.36 | 3,258,914 | -0.25(-0.67%) |
Sep 23, 2019 | 37.33 | 38.09 | 37.19 | 37.61 | 2,848,224 | -0.11(-0.30%) |
Sep 20, 2019 | 38.23 | 38.40 | 37.66 | 37.72 | 3,797,116 | -0.39(-1.02%) |
Sep 19, 2019 | 38.37 | 38.60 | 37.89 | 38.11 | 4,219,584 | -0.40(-1.04%) |
Sep 18, 2019 | 37.64 | 38.65 | 37.56 | 38.51 | 4,780,737 | +0.18(+0.46%) |
Sep 17, 2019 | 40.15 | 40.15 | 37.42 | 38.33 | 7,531,861 | -1.33(-3.35%) |
Sep 16, 2019 | 39.89 | 40.17 | 39.60 | 39.66 | 3,067,351 | -0.45(-1.11%) |
Sep 13, 2019 | 40.38 | 40.47 | 40.00 | 40.11 | 2,277,386 | +0.01(+0.02%) |
Sep 12, 2019 | 40.33 | 40.38 | 39.64 | 40.10 | 3,251,832 | +0.08(+0.21%) |
Sep 11, 2019 | 39.46 | 40.01 | 38.99 | 40.01 | 3,230,308 | +0.68(+1.72%) |
Sep 10, 2019 | 38.97 | 39.41 | 38.69 | 39.34 | 3,082,477 | +0.29(+0.74%) |
Sep 09, 2019 | 38.99 | 39.16 | 38.73 | 39.05 | 2,404,452 | +0.29(+0.74%) |
Sep 06, 2019 | 38.47 | 39.25 | 38.47 | 38.76 | 2,983,448 | +0.45(+1.19%) |
Sep 05, 2019 | 38.06 | 38.75 | 38.06 | 38.31 | 2,550,947 | +0.56(+1.48%) |
Sep 04, 2019 | 37.40 | 37.79 | 37.38 | 37.75 | 2,684,741 | +0.76(+2.06%) |
Sep 03, 2019 | 37.51 | 37.74 | 36.52 | 36.99 | 2,711,802 | -0.83(-2.19%) |
Aug 30, 2019 | 38.40 | 38.48 | 37.79 | 37.81 | 2,237,640 | -0.32(-0.85%) |
Aug 29, 2019 | 37.66 | 38.23 | 37.53 | 38.14 | 2,627,684 | +0.98(+2.65%) |
Aug 28, 2019 | 36.30 | 37.32 | 35.91 | 37.15 | 2,631,308 | +0.63(+1.73%) |
Aug 27, 2019 | 36.85 | 36.88 | 35.91 | 36.52 | 3,339,009 | -0.07(-0.18%) |
Aug 26, 2019 | 36.13 | 36.63 | 35.91 | 36.59 | 2,265,461 | +0.70(+1.94%) |
Aug 23, 2019 | 37.37 | 37.40 | 35.69 | 35.89 | 2,913,650 | -1.76(-4.68%) |
Aug 22, 2019 | 38.02 | 38.20 | 37.49 | 37.66 | 3,160,688 | -0.33(-0.88%) |
Aug 21, 2019 | 37.85 | 38.35 | 37.50 | 37.99 | 5,534,785 | +1.19(+3.23%) |
Aug 20, 2019 | 36.02 | 37.13 | 35.90 | 36.80 | 4,337,793 | +0.76(+2.11%) |
Aug 19, 2019 | 36.30 | 36.40 | 36.01 | 36.04 | 2,240,630 | +0.33(+0.94%) |
Aug 16, 2019 | 35.53 | 35.81 | 35.36 | 35.71 | 2,068,422 | +0.43(+1.21%) |
Aug 15, 2019 | 35.42 | 35.78 | 35.00 | 35.28 | 1,653,102 | +0.07(+0.21%) |
Aug 14, 2019 | 35.89 | 35.96 | 34.92 | 35.20 | 2,428,266 | -1.16(-3.19%) |
Aug 13, 2019 | 36.13 | 37.14 | 36.03 | 36.37 | 1,938,605 | +0.31(+0.85%) |
Aug 12, 2019 | 36.12 | 36.35 | 35.97 | 36.06 | 1,497,267 | -0.30(-0.82%) |
Aug 09, 2019 | 36.69 | 36.74 | 36.16 | 36.36 | 2,039,986 | -0.62(-1.68%) |
Aug 08, 2019 | 36.57 | 37.09 | 36.56 | 36.98 | 2,904,124 | +0.63(+1.74%) |
Aug 07, 2019 | 36.07 | 36.45 | 35.72 | 36.35 | 3,886,261 | -0.33(-0.91%) |
Aug 06, 2019 | 36.14 | 36.72 | 35.75 | 36.68 | 2,585,756 | +0.75(+2.09%) |
Aug 05, 2019 | 36.55 | 36.86 | 35.45 | 35.93 | 3,864,415 | -1.18(-3.18%) |
Aug 02, 2019 | 36.29 | 37.21 | 36.07 | 37.11 | 3,742,613 | +0.75(+2.07%) |