Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.04 | 44.23 | 43.25 | 44.00 | 4,072,698 | -0.23(-0.53%) |
Oct 30, 2019 | 44.11 | 44.43 | 43.88 | 44.23 | 3,099,344 | -0.49(-1.11%) |
Oct 29, 2019 | 44.55 | 44.92 | 44.20 | 44.73 | 3,059,415 | -0.11(-0.25%) |
Oct 28, 2019 | 44.54 | 45.01 | 44.50 | 44.84 | 2,580,609 | +0.36(+0.80%) |
Oct 25, 2019 | 43.55 | 44.65 | 43.47 | 44.48 | 3,331,005 | +0.92(+2.12%) |
Oct 24, 2019 | 43.61 | 43.74 | 42.90 | 43.56 | 3,168,796 | +0.11(+0.25%) |
Oct 23, 2019 | 43.59 | 43.96 | 42.98 | 43.45 | 5,122,310 | -0.73(-1.65%) |
Oct 22, 2019 | 42.84 | 44.19 | 42.23 | 44.18 | 7,395,771 | +1.95(+4.62%) |
Oct 21, 2019 | 41.96 | 43.07 | 41.93 | 42.23 | 6,067,438 | +0.56(+1.34%) |
Oct 18, 2019 | 41.00 | 41.89 | 40.67 | 41.67 | 4,485,249 | +0.73(+1.77%) |
Oct 17, 2019 | 40.78 | 41.01 | 40.53 | 40.94 | 2,940,080 | +0.41(+1.01%) |
Oct 16, 2019 | 40.57 | 40.99 | 40.40 | 40.53 | 2,819,226 | -0.16(-0.39%) |
Oct 15, 2019 | 39.97 | 40.90 | 39.79 | 40.69 | 2,456,999 | +0.50(+1.24%) |
Oct 14, 2019 | 39.72 | 40.26 | 39.50 | 40.19 | 2,601,647 | +0.22(+0.55%) |
Oct 11, 2019 | 39.63 | 40.42 | 39.63 | 39.97 | 4,449,811 | +1.03(+2.64%) |
Oct 10, 2019 | 39.03 | 39.39 | 38.75 | 38.94 | 1,936,953 | +0.25(+0.64%) |
Oct 09, 2019 | 38.92 | 38.93 | 38.28 | 38.69 | 2,215,023 | +0.19(+0.50%) |
Oct 08, 2019 | 38.65 | 38.98 | 38.36 | 38.50 | 2,563,040 | -0.68(-1.73%) |
Oct 07, 2019 | 39.05 | 39.72 | 38.79 | 39.18 | 2,598,355 | -0.06(-0.16%) |
Oct 04, 2019 | 38.72 | 39.30 | 38.67 | 39.24 | 1,944,080 | +0.49(+1.27%) |
Oct 03, 2019 | 38.29 | 38.76 | 37.70 | 38.75 | 2,584,470 | +0.45(+1.16%) |
Oct 02, 2019 | 38.86 | 38.88 | 37.94 | 38.31 | 3,362,692 | -0.76(-1.95%) |
Oct 01, 2019 | 40.57 | 41.00 | 38.85 | 39.07 | 3,436,562 | -1.43(-3.53%) |
Sep 30, 2019 | 39.93 | 40.62 | 39.93 | 40.50 | 2,622,970 | +0.58(+1.45%) |
Sep 27, 2019 | 39.83 | 40.19 | 39.50 | 39.92 | 2,368,300 | +0.14(+0.36%) |
Sep 26, 2019 | 39.21 | 39.80 | 39.21 | 39.78 | 2,435,416 | +0.20(+0.51%) |
Sep 25, 2019 | 39.45 | 39.72 | 38.95 | 39.57 | 5,705,699 | +0.13(+0.32%) |
Sep 24, 2019 | 40.74 | 40.90 | 39.23 | 39.45 | 4,981,047 | -1.27(-3.11%) |
Sep 23, 2019 | 40.35 | 41.05 | 39.95 | 40.71 | 2,241,767 | +0.03(+0.09%) |
Sep 20, 2019 | 40.64 | 41.27 | 40.56 | 40.68 | 3,989,116 | -0.02(-0.04%) |
Sep 19, 2019 | 41.62 | 41.62 | 40.66 | 40.70 | 2,078,932 | -0.23(-0.57%) |
Sep 18, 2019 | 40.91 | 40.99 | 40.48 | 40.93 | 2,045,165 | -0.08(-0.20%) |
Sep 17, 2019 | 41.02 | 41.09 | 40.43 | 41.01 | 2,513,852 | -0.03(-0.08%) |
Sep 16, 2019 | 41.09 | 41.30 | 40.93 | 41.04 | 1,746,834 | -0.34(-0.81%) |
Sep 13, 2019 | 41.53 | 41.68 | 40.71 | 41.38 | 1,940,450 | +0.20(+0.48%) |
Sep 12, 2019 | 41.65 | 41.65 | 40.90 | 41.18 | 3,266,197 | -0.65(-1.56%) |
Sep 11, 2019 | 41.40 | 41.90 | 40.79 | 41.84 | 3,618,408 | +0.24(+0.57%) |
Sep 10, 2019 | 40.74 | 41.67 | 40.61 | 41.60 | 3,753,393 | +0.83(+2.04%) |
Sep 09, 2019 | 39.74 | 40.88 | 39.59 | 40.77 | 3,509,472 | +1.23(+3.12%) |
Sep 06, 2019 | 39.72 | 39.99 | 39.42 | 39.53 | 2,765,379 | +0.08(+0.21%) |
Sep 05, 2019 | 38.36 | 39.68 | 38.36 | 39.45 | 4,347,698 | +1.59(+4.19%) |
Sep 04, 2019 | 37.57 | 38.02 | 37.44 | 37.87 | 3,304,883 | +0.71(+1.90%) |
Sep 03, 2019 | 37.65 | 37.86 | 36.76 | 37.16 | 3,797,096 | -0.76(-2.01%) |
Aug 30, 2019 | 38.07 | 38.37 | 37.75 | 37.92 | 3,027,794 | +0.10(+0.28%) |
Aug 29, 2019 | 37.46 | 37.88 | 37.24 | 37.82 | 3,830,843 | +0.86(+2.33%) |
Aug 28, 2019 | 36.53 | 37.18 | 36.20 | 36.96 | 4,173,095 | +0.27(+0.73%) |
Aug 27, 2019 | 36.84 | 37.13 | 36.58 | 36.69 | 2,276,391 | +0.14(+0.38%) |
Aug 26, 2019 | 36.63 | 36.76 | 36.10 | 36.55 | 2,211,245 | +0.38(+1.06%) |
Aug 23, 2019 | 37.07 | 37.25 | 35.94 | 36.17 | 3,023,991 | -1.10(-2.96%) |
Aug 22, 2019 | 37.73 | 38.11 | 37.13 | 37.28 | 2,156,045 | -0.35(-0.92%) |
Aug 21, 2019 | 37.62 | 37.87 | 37.43 | 37.62 | 1,898,917 | +0.38(+1.03%) |
Aug 20, 2019 | 37.49 | 37.65 | 37.12 | 37.24 | 3,071,988 | -0.29(-0.77%) |
Aug 19, 2019 | 38.00 | 38.16 | 37.39 | 37.53 | 2,048,164 | +0.23(+0.62%) |
Aug 16, 2019 | 37.17 | 37.54 | 36.97 | 37.30 | 2,582,484 | +0.45(+1.22%) |
Aug 15, 2019 | 36.74 | 37.04 | 36.50 | 36.85 | 2,113,848 | +0.21(+0.57%) |
Aug 14, 2019 | 37.69 | 37.84 | 36.57 | 36.64 | 3,193,186 | -1.74(-4.52%) |
Aug 13, 2019 | 37.18 | 39.02 | 37.06 | 38.38 | 3,178,959 | +1.03(+2.75%) |
Aug 12, 2019 | 37.30 | 37.56 | 37.08 | 37.35 | 2,708,996 | -0.25(-0.66%) |
Aug 09, 2019 | 38.15 | 38.15 | 37.30 | 37.60 | 2,245,352 | -0.74(-1.94%) |
Aug 08, 2019 | 37.74 | 38.36 | 37.74 | 38.34 | 2,282,509 | +0.71(+1.90%) |
Aug 07, 2019 | 37.21 | 37.75 | 36.91 | 37.63 | 3,000,862 | -0.16(-0.41%) |
Aug 06, 2019 | 37.31 | 37.97 | 37.29 | 37.78 | 3,193,875 | +0.63(+1.71%) |
Aug 05, 2019 | 38.15 | 38.37 | 36.87 | 37.15 | 4,740,549 | -1.61(-4.15%) |
Aug 02, 2019 | 39.25 | 39.36 | 38.24 | 38.76 | 3,826,776 | -0.53(-1.35%) |