Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.56 | 41.56 | 40.51 | 41.30 | 2,558,086 | -0.55(-1.32%) |
Oct 30, 2019 | 41.16 | 42.08 | 40.59 | 41.85 | 3,194,318 | +0.63(+1.53%) |
Oct 29, 2019 | 41.20 | 41.44 | 40.98 | 41.22 | 1,743,591 | -0.20(-0.48%) |
Oct 28, 2019 | 40.88 | 41.68 | 40.52 | 41.41 | 2,754,674 | +0.85(+2.09%) |
Oct 25, 2019 | 40.25 | 40.82 | 40.25 | 40.56 | 4,478,299 | +0.15(+0.37%) |
Oct 24, 2019 | 40.37 | 40.66 | 40.01 | 40.42 | 2,227,211 | +0.01(+0.02%) |
Oct 23, 2019 | 39.89 | 40.48 | 39.61 | 40.41 | 2,500,617 | +0.41(+1.04%) |
Oct 22, 2019 | 40.63 | 40.86 | 39.91 | 39.99 | 4,136,439 | -0.51(-1.27%) |
Oct 21, 2019 | 40.59 | 41.09 | 40.13 | 40.50 | 3,819,823 | +0.14(+0.34%) |
Oct 18, 2019 | 40.58 | 41.04 | 39.75 | 40.37 | 11,165,034 | +1.79(+4.64%) |
Oct 17, 2019 | 38.71 | 39.31 | 38.13 | 38.58 | 4,632,117 | +0.03(+0.08%) |
Oct 16, 2019 | 39.19 | 39.46 | 38.32 | 38.55 | 4,184,656 | -0.83(-2.11%) |
Oct 15, 2019 | 39.15 | 39.98 | 38.92 | 39.38 | 4,608,612 | +0.51(+1.32%) |
Oct 14, 2019 | 38.77 | 39.17 | 38.51 | 38.86 | 3,244,375 | -0.15(-0.38%) |
Oct 11, 2019 | 39.10 | 39.67 | 38.94 | 39.01 | 5,318,846 | +0.50(+1.31%) |
Oct 10, 2019 | 37.95 | 38.54 | 37.69 | 38.51 | 5,662,267 | +1.30(+3.51%) |
Oct 09, 2019 | 36.60 | 37.33 | 36.42 | 37.20 | 4,058,883 | +0.96(+2.64%) |
Oct 08, 2019 | 36.26 | 36.66 | 35.81 | 36.25 | 4,232,360 | -0.53(-1.45%) |
Oct 07, 2019 | 36.32 | 37.20 | 36.27 | 36.78 | 6,243,601 | +0.81(+2.25%) |
Oct 04, 2019 | 35.35 | 36.07 | 34.66 | 35.97 | 7,082,620 | +0.74(+2.10%) |
Oct 03, 2019 | 34.86 | 35.61 | 34.27 | 35.23 | 9,550,906 | +0.44(+1.28%) |
Oct 02, 2019 | 35.44 | 36.08 | 34.61 | 34.78 | 9,590,593 | -1.29(-3.59%) |
Oct 01, 2019 | 35.57 | 36.38 | 34.73 | 36.08 | 24,151,806 | -7.09(-16.43%) |
Sep 30, 2019 | 43.02 | 43.29 | 42.38 | 43.17 | 2,110,169 | +0.42(+0.98%) |
Sep 27, 2019 | 41.92 | 42.77 | 41.57 | 42.75 | 2,851,243 | +1.26(+3.04%) |
Sep 26, 2019 | 43.51 | 43.81 | 40.95 | 41.49 | 6,483,465 | -2.10(-4.83%) |
Sep 25, 2019 | 43.26 | 43.84 | 43.09 | 43.60 | 1,472,093 | +0.16(+0.38%) |
Sep 24, 2019 | 44.42 | 44.60 | 43.09 | 43.43 | 2,796,572 | -0.88(-2.00%) |
Sep 23, 2019 | 44.14 | 44.67 | 43.65 | 44.32 | 2,520,206 | -0.06(-0.13%) |
Sep 20, 2019 | 44.65 | 45.04 | 44.29 | 44.38 | 3,614,577 | -0.16(-0.35%) |
Sep 19, 2019 | 44.56 | 45.05 | 44.32 | 44.54 | 2,024,089 | -0.26(-0.57%) |
Sep 18, 2019 | 44.43 | 44.95 | 43.85 | 44.79 | 2,481,176 | +0.17(+0.38%) |
Sep 17, 2019 | 45.20 | 45.20 | 44.29 | 44.63 | 2,162,370 | -0.69(-1.53%) |
Sep 16, 2019 | 44.23 | 45.42 | 44.15 | 45.32 | 2,776,376 | +0.54(+1.21%) |
Sep 13, 2019 | 44.72 | 45.02 | 44.30 | 44.77 | 2,296,781 | +0.47(+1.07%) |
Sep 12, 2019 | 43.87 | 44.67 | 43.12 | 44.30 | 2,753,987 | +0.20(+0.45%) |
Sep 11, 2019 | 43.72 | 44.10 | 42.62 | 44.10 | 3,337,666 | +0.52(+1.20%) |
Sep 10, 2019 | 43.45 | 44.02 | 43.24 | 43.58 | 2,699,791 | +0.38(+0.87%) |
Sep 09, 2019 | 42.11 | 43.39 | 42.11 | 43.20 | 3,842,005 | +0.79(+1.86%) |
Sep 06, 2019 | 42.39 | 42.76 | 42.05 | 42.41 | 2,719,686 | +0.00(+0.00%) |
Sep 05, 2019 | 42.00 | 42.94 | 41.90 | 42.41 | 2,874,128 | +1.28(+3.12%) |
Sep 04, 2019 | 41.06 | 41.34 | 40.95 | 41.13 | 2,211,954 | +0.60(+1.49%) |
Sep 03, 2019 | 41.12 | 41.12 | 40.30 | 40.52 | 2,277,317 | -0.72(-1.75%) |
Aug 30, 2019 | 41.33 | 41.73 | 41.14 | 41.25 | 2,490,878 | +0.30(+0.72%) |
Aug 29, 2019 | 40.17 | 41.28 | 40.17 | 40.95 | 2,724,315 | +1.17(+2.93%) |
Aug 28, 2019 | 38.90 | 40.08 | 38.84 | 39.78 | 2,324,424 | +0.61(+1.56%) |
Aug 27, 2019 | 39.87 | 40.02 | 38.95 | 39.17 | 3,242,796 | -0.71(-1.78%) |
Aug 26, 2019 | 40.04 | 40.16 | 39.66 | 39.88 | 3,036,705 | +0.26(+0.65%) |
Aug 23, 2019 | 40.61 | 41.03 | 39.49 | 39.63 | 4,229,251 | -1.20(-2.93%) |
Aug 22, 2019 | 40.97 | 41.40 | 40.66 | 40.82 | 2,543,751 | -0.08(-0.19%) |
Aug 21, 2019 | 41.06 | 41.26 | 40.73 | 40.90 | 2,065,210 | +0.12(+0.29%) |
Aug 20, 2019 | 40.70 | 41.21 | 40.49 | 40.78 | 2,758,908 | -0.24(-0.58%) |
Aug 19, 2019 | 41.22 | 41.59 | 40.90 | 41.02 | 3,432,752 | +0.41(+1.02%) |
Aug 16, 2019 | 39.92 | 40.91 | 39.68 | 40.60 | 3,198,654 | +0.97(+2.44%) |
Aug 15, 2019 | 40.03 | 40.67 | 39.41 | 39.64 | 2,499,417 | -0.12(-0.30%) |
Aug 14, 2019 | 40.15 | 40.78 | 39.62 | 39.75 | 2,400,883 | -1.51(-3.65%) |
Aug 13, 2019 | 39.95 | 41.93 | 39.95 | 41.26 | 1,951,547 | +0.75(+1.85%) |
Aug 12, 2019 | 40.95 | 41.31 | 40.25 | 40.51 | 1,767,585 | -1.06(-2.56%) |
Aug 09, 2019 | 41.62 | 42.02 | 41.23 | 41.58 | 2,538,771 | -0.97(-2.29%) |
Aug 08, 2019 | 42.27 | 42.58 | 41.81 | 42.55 | 3,327,580 | +0.61(+1.46%) |
Aug 07, 2019 | 42.35 | 42.35 | 40.73 | 41.94 | 4,499,539 | -1.52(-3.49%) |
Aug 06, 2019 | 42.69 | 43.54 | 42.31 | 43.46 | 2,872,565 | +0.92(+2.15%) |
Aug 05, 2019 | 44.43 | 44.93 | 42.01 | 42.54 | 4,055,352 | -2.84(-6.25%) |
Aug 02, 2019 | 46.22 | 46.30 | 45.02 | 45.38 | 2,722,680 | -0.91(-1.96%) |