Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.73 | 39.06 | 38.65 | 38.94 | 5,131,858 | +0.11(+0.28%) |
Oct 30, 2019 | 38.90 | 39.01 | 38.47 | 38.83 | 4,004,562 | -0.13(-0.35%) |
Oct 29, 2019 | 38.17 | 39.33 | 38.03 | 38.97 | 5,307,375 | +0.62(+1.62%) |
Oct 28, 2019 | 38.39 | 38.50 | 38.05 | 38.35 | 5,991,807 | +0.10(+0.26%) |
Oct 25, 2019 | 38.06 | 38.57 | 37.96 | 38.25 | 4,251,940 | +0.23(+0.61%) |
Oct 24, 2019 | 38.26 | 38.32 | 37.95 | 38.01 | 4,710,853 | -0.06(-0.17%) |
Oct 23, 2019 | 38.26 | 38.34 | 37.73 | 38.08 | 5,545,281 | -0.29(-0.75%) |
Oct 22, 2019 | 38.06 | 38.53 | 37.95 | 38.36 | 6,823,446 | +0.27(+0.71%) |
Oct 21, 2019 | 37.81 | 38.52 | 37.67 | 38.09 | 9,392,768 | +0.49(+1.29%) |
Oct 18, 2019 | 38.17 | 38.29 | 37.46 | 37.61 | 6,814,010 | -0.66(-1.71%) |
Oct 17, 2019 | 37.91 | 38.47 | 37.88 | 38.26 | 8,620,896 | +0.52(+1.38%) |
Oct 16, 2019 | 37.59 | 38.14 | 37.51 | 37.74 | 7,197,793 | -0.18(-0.47%) |
Oct 15, 2019 | 38.08 | 38.35 | 37.90 | 37.92 | 3,639,782 | -0.04(-0.09%) |
Oct 14, 2019 | 38.29 | 38.36 | 37.93 | 37.96 | 2,934,137 | -0.43(-1.12%) |
Oct 11, 2019 | 37.98 | 38.69 | 37.91 | 38.39 | 5,956,389 | +0.84(+2.23%) |
Oct 10, 2019 | 37.40 | 38.09 | 37.40 | 37.55 | 6,739,137 | +0.17(+0.46%) |
Oct 09, 2019 | 37.47 | 37.75 | 37.35 | 37.38 | 10,360,640 | +0.26(+0.70%) |
Oct 08, 2019 | 37.60 | 37.77 | 37.11 | 37.12 | 5,531,242 | -0.84(-2.20%) |
Oct 07, 2019 | 37.85 | 38.32 | 37.51 | 37.96 | 5,155,483 | -0.18(-0.47%) |
Oct 04, 2019 | 37.96 | 38.26 | 37.74 | 38.14 | 4,932,518 | +0.37(+0.98%) |
Oct 03, 2019 | 37.54 | 37.84 | 37.15 | 37.77 | 6,963,832 | +0.15(+0.41%) |
Oct 02, 2019 | 38.34 | 38.35 | 37.42 | 37.62 | 6,471,078 | -0.98(-2.54%) |
Oct 01, 2019 | 39.64 | 39.66 | 38.55 | 38.60 | 4,340,155 | -0.84(-2.14%) |
Sep 30, 2019 | 39.37 | 39.72 | 39.37 | 39.44 | 4,430,768 | +0.20(+0.50%) |
Sep 27, 2019 | 39.32 | 39.32 | 38.89 | 39.24 | 3,969,071 | +0.07(+0.18%) |
Sep 26, 2019 | 39.36 | 39.44 | 39.04 | 39.17 | 4,729,536 | -0.10(-0.25%) |
Sep 25, 2019 | 39.04 | 39.33 | 38.88 | 39.27 | 4,143,105 | +0.22(+0.55%) |
Sep 24, 2019 | 39.86 | 40.12 | 39.01 | 39.06 | 6,061,471 | -0.70(-1.76%) |
Sep 23, 2019 | 39.29 | 39.98 | 39.18 | 39.76 | 3,671,166 | +0.30(+0.75%) |
Sep 20, 2019 | 39.82 | 40.06 | 39.36 | 39.46 | 11,072,405 | -0.11(-0.27%) |
Sep 19, 2019 | 39.66 | 39.99 | 39.41 | 39.57 | 3,573,533 | -0.07(-0.18%) |
Sep 18, 2019 | 39.45 | 39.68 | 39.25 | 39.64 | 4,862,792 | +0.22(+0.57%) |
Sep 17, 2019 | 39.21 | 39.59 | 39.10 | 39.41 | 4,454,739 | +0.13(+0.34%) |
Sep 16, 2019 | 39.41 | 39.52 | 39.15 | 39.28 | 3,531,170 | -0.30(-0.75%) |
Sep 13, 2019 | 39.82 | 39.93 | 39.39 | 39.58 | 4,072,560 | +0.00(+0.00%) |
Sep 12, 2019 | 39.59 | 39.76 | 39.29 | 39.58 | 4,145,463 | +0.16(+0.41%) |
Sep 11, 2019 | 38.49 | 39.42 | 38.43 | 39.42 | 5,735,697 | +1.03(+2.68%) |
Sep 10, 2019 | 38.40 | 38.63 | 38.24 | 38.39 | 4,691,236 | +0.07(+0.19%) |
Sep 09, 2019 | 38.35 | 38.35 | 37.79 | 38.32 | 5,190,398 | +0.06(+0.16%) |
Sep 06, 2019 | 38.44 | 38.60 | 38.20 | 38.25 | 4,176,860 | -0.03(-0.07%) |
Sep 05, 2019 | 38.20 | 38.68 | 38.15 | 38.28 | 5,239,814 | +0.40(+1.06%) |
Sep 04, 2019 | 37.89 | 38.05 | 37.78 | 37.88 | 5,537,224 | +0.35(+0.93%) |
Sep 03, 2019 | 37.90 | 37.90 | 37.38 | 37.53 | 4,222,812 | -0.61(-1.59%) |
Aug 30, 2019 | 38.33 | 38.50 | 37.98 | 38.14 | 4,532,255 | +0.06(+0.16%) |
Aug 29, 2019 | 38.40 | 38.55 | 37.83 | 38.08 | 6,532,249 | +0.07(+0.19%) |
Aug 28, 2019 | 37.33 | 38.03 | 37.18 | 38.00 | 3,277,600 | +0.49(+1.31%) |
Aug 27, 2019 | 37.44 | 37.71 | 37.28 | 37.51 | 6,239,286 | +0.36(+0.96%) |
Aug 26, 2019 | 37.05 | 37.23 | 36.83 | 37.16 | 4,810,124 | +0.27(+0.73%) |
Aug 23, 2019 | 37.45 | 37.85 | 36.65 | 36.89 | 7,184,335 | -0.75(-1.99%) |
Aug 22, 2019 | 38.41 | 38.61 | 37.49 | 37.64 | 5,687,036 | -0.69(-1.79%) |
Aug 21, 2019 | 38.21 | 38.55 | 38.12 | 38.33 | 4,882,447 | +0.47(+1.25%) |
Aug 20, 2019 | 38.06 | 38.55 | 37.82 | 37.85 | 4,246,686 | -0.24(-0.63%) |
Aug 19, 2019 | 38.20 | 38.46 | 38.07 | 38.09 | 4,771,074 | +0.28(+0.73%) |
Aug 16, 2019 | 37.39 | 37.98 | 37.36 | 37.82 | 5,427,065 | +0.71(+1.90%) |
Aug 15, 2019 | 37.21 | 37.30 | 36.88 | 37.11 | 5,699,074 | +0.03(+0.07%) |
Aug 14, 2019 | 37.79 | 37.86 | 37.03 | 37.08 | 5,068,253 | -1.21(-3.17%) |
Aug 13, 2019 | 37.31 | 38.32 | 37.30 | 38.30 | 5,458,547 | +0.91(+2.44%) |
Aug 12, 2019 | 37.67 | 37.80 | 37.32 | 37.39 | 2,343,364 | -0.41(-1.09%) |
Aug 09, 2019 | 37.95 | 38.13 | 37.51 | 37.80 | 3,327,049 | -0.26(-0.68%) |
Aug 08, 2019 | 37.55 | 38.13 | 37.53 | 38.06 | 5,269,038 | +0.64(+1.72%) |
Aug 07, 2019 | 37.04 | 37.49 | 36.72 | 37.41 | 4,726,604 | +0.01(+0.02%) |
Aug 06, 2019 | 36.84 | 37.52 | 36.82 | 37.41 | 5,078,067 | +0.42(+1.14%) |
Aug 05, 2019 | 37.00 | 37.44 | 36.62 | 36.99 | 6,149,382 | -0.47(-1.26%) |
Aug 02, 2019 | 37.36 | 37.88 | 37.27 | 37.46 | 4,898,395 | -0.07(-0.19%) |