Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.88 | 42.40 | 40.92 | 41.52 | 2,339,652 | +0.07(+0.17%) |
Oct 30, 2019 | 41.41 | 41.76 | 41.00 | 41.45 | 1,776,462 | +0.13(+0.31%) |
Oct 29, 2019 | 41.25 | 42.08 | 41.17 | 41.32 | 2,398,599 | -0.23(-0.55%) |
Oct 28, 2019 | 41.17 | 41.67 | 41.17 | 41.55 | 1,972,715 | +0.63(+1.54%) |
Oct 25, 2019 | 40.68 | 41.02 | 40.43 | 40.92 | 1,162,566 | +0.24(+0.58%) |
Oct 24, 2019 | 40.58 | 40.80 | 40.15 | 40.68 | 791,592 | -0.05(-0.12%) |
Oct 23, 2019 | 40.38 | 40.95 | 40.09 | 40.73 | 1,049,877 | +0.39(+0.95%) |
Oct 22, 2019 | 39.92 | 40.56 | 39.46 | 40.34 | 1,041,483 | +0.32(+0.79%) |
Oct 21, 2019 | 39.97 | 40.48 | 39.79 | 40.03 | 1,011,972 | +0.32(+0.80%) |
Oct 18, 2019 | 38.95 | 39.82 | 38.72 | 39.71 | 2,213,019 | +0.91(+2.34%) |
Oct 17, 2019 | 38.87 | 39.02 | 38.63 | 38.80 | 1,148,274 | +0.16(+0.41%) |
Oct 16, 2019 | 38.49 | 39.00 | 38.46 | 38.65 | 1,521,828 | -0.14(-0.36%) |
Oct 15, 2019 | 38.46 | 38.83 | 38.30 | 38.78 | 914,740 | +0.44(+1.16%) |
Oct 14, 2019 | 38.22 | 38.45 | 37.88 | 38.34 | 627,500 | +0.01(+0.03%) |
Oct 11, 2019 | 37.98 | 39.05 | 37.98 | 38.33 | 1,822,188 | +0.97(+2.59%) |
Oct 10, 2019 | 36.94 | 37.91 | 36.65 | 37.36 | 706,031 | +0.55(+1.50%) |
Oct 09, 2019 | 36.96 | 37.17 | 36.59 | 36.81 | 915,787 | +0.21(+0.57%) |
Oct 08, 2019 | 36.43 | 37.18 | 36.10 | 36.60 | 2,617,831 | -0.26(-0.70%) |
Oct 07, 2019 | 36.47 | 37.15 | 36.32 | 36.86 | 1,468,292 | +0.23(+0.62%) |
Oct 04, 2019 | 36.12 | 36.69 | 36.08 | 36.63 | 672,484 | +0.50(+1.39%) |
Oct 03, 2019 | 35.68 | 36.15 | 35.11 | 36.13 | 1,050,275 | +0.19(+0.52%) |
Oct 02, 2019 | 35.72 | 36.14 | 35.41 | 35.94 | 1,332,103 | -0.15(-0.41%) |
Oct 01, 2019 | 37.55 | 37.69 | 36.04 | 36.09 | 1,270,707 | -1.23(-3.31%) |
Sep 30, 2019 | 37.25 | 37.52 | 36.83 | 37.32 | 1,265,255 | +0.07(+0.19%) |
Sep 27, 2019 | 37.48 | 37.84 | 36.97 | 37.25 | 2,504,820 | +0.15(+0.40%) |
Sep 26, 2019 | 37.19 | 37.20 | 36.71 | 37.11 | 1,621,812 | -0.13(-0.34%) |
Sep 25, 2019 | 36.92 | 37.48 | 36.75 | 37.23 | 1,208,557 | +0.22(+0.59%) |
Sep 24, 2019 | 37.52 | 37.70 | 36.77 | 37.02 | 953,083 | -0.58(-1.55%) |
Sep 23, 2019 | 36.99 | 37.79 | 36.84 | 37.60 | 991,463 | +0.52(+1.41%) |
Sep 20, 2019 | 37.42 | 37.57 | 36.75 | 37.08 | 1,396,883 | -0.29(-0.77%) |
Sep 19, 2019 | 37.88 | 37.95 | 37.25 | 37.36 | 685,231 | -0.51(-1.35%) |
Sep 18, 2019 | 37.56 | 37.91 | 37.14 | 37.88 | 1,013,846 | +0.18(+0.47%) |
Sep 17, 2019 | 37.91 | 38.07 | 37.49 | 37.70 | 759,018 | -0.69(-1.80%) |
Sep 16, 2019 | 37.70 | 38.47 | 37.56 | 38.39 | 1,255,812 | +0.80(+2.13%) |
Sep 13, 2019 | 37.64 | 38.28 | 37.46 | 37.59 | 1,543,588 | +0.08(+0.21%) |
Sep 12, 2019 | 37.48 | 37.64 | 36.80 | 37.51 | 1,531,207 | -0.08(-0.21%) |
Sep 11, 2019 | 37.75 | 38.08 | 36.62 | 37.59 | 2,734,252 | -0.16(-0.42%) |
Sep 10, 2019 | 35.93 | 37.75 | 35.91 | 37.75 | 2,363,117 | +2.76(+7.89%) |
Sep 09, 2019 | 34.03 | 35.11 | 33.92 | 34.99 | 1,362,272 | +1.23(+3.65%) |
Sep 06, 2019 | 33.95 | 34.09 | 33.69 | 33.75 | 706,045 | -0.13(-0.38%) |
Sep 05, 2019 | 33.58 | 34.38 | 33.41 | 33.88 | 974,920 | +0.72(+2.17%) |
Sep 04, 2019 | 32.84 | 33.37 | 32.60 | 33.16 | 1,196,408 | +0.72(+2.22%) |
Sep 03, 2019 | 33.01 | 33.01 | 32.29 | 32.44 | 885,711 | -1.00(-2.98%) |
Aug 30, 2019 | 33.34 | 33.67 | 33.32 | 33.44 | 1,205,671 | +0.37(+1.10%) |
Aug 29, 2019 | 32.85 | 33.30 | 32.75 | 33.07 | 1,119,241 | +0.55(+1.70%) |
Aug 28, 2019 | 32.11 | 32.60 | 31.77 | 32.52 | 899,082 | +0.31(+0.95%) |
Aug 27, 2019 | 32.95 | 33.05 | 32.06 | 32.21 | 1,115,936 | -0.54(-1.66%) |
Aug 26, 2019 | 33.29 | 33.41 | 32.51 | 32.76 | 1,555,825 | -0.20(-0.60%) |
Aug 23, 2019 | 32.93 | 33.52 | 32.49 | 32.95 | 2,197,623 | -0.07(-0.21%) |
Aug 22, 2019 | 32.98 | 33.36 | 32.79 | 33.02 | 1,066,379 | +0.05(+0.15%) |
Aug 21, 2019 | 33.17 | 33.39 | 32.88 | 32.97 | 1,153,608 | +0.16(+0.48%) |
Aug 20, 2019 | 32.95 | 32.95 | 32.57 | 32.82 | 766,109 | -0.28(-0.83%) |
Aug 19, 2019 | 33.20 | 33.44 | 32.96 | 33.09 | 1,092,970 | +0.37(+1.15%) |
Aug 16, 2019 | 32.45 | 32.85 | 32.28 | 32.72 | 1,299,452 | +0.70(+2.19%) |
Aug 15, 2019 | 32.13 | 32.17 | 31.67 | 32.02 | 1,391,194 | +0.05(+0.15%) |
Aug 14, 2019 | 32.55 | 32.67 | 31.71 | 31.97 | 1,038,385 | -1.22(-3.69%) |
Aug 13, 2019 | 32.73 | 33.92 | 32.58 | 33.19 | 1,693,391 | +0.38(+1.17%) |
Aug 12, 2019 | 33.58 | 33.61 | 32.74 | 32.81 | 1,705,735 | -1.04(-3.06%) |
Aug 09, 2019 | 33.30 | 34.28 | 33.11 | 33.84 | 2,097,252 | +0.64(+1.93%) |
Aug 08, 2019 | 32.57 | 33.26 | 32.47 | 33.20 | 1,664,202 | +0.78(+2.40%) |
Aug 07, 2019 | 32.13 | 32.52 | 31.70 | 32.42 | 1,336,947 | -0.20(-0.60%) |
Aug 06, 2019 | 32.41 | 33.00 | 31.87 | 32.62 | 1,774,218 | +0.40(+1.26%) |
Aug 05, 2019 | 32.43 | 32.64 | 31.97 | 32.21 | 2,236,282 | -0.84(-2.54%) |
Aug 02, 2019 | 34.70 | 34.70 | 32.78 | 33.05 | 3,970,646 | -1.97(-5.63%) |