Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.01 | 39.10 | 38.38 | 38.77 | 2,791,407 | -0.47(-1.19%) |
Oct 30, 2019 | 39.63 | 39.63 | 39.01 | 39.24 | 2,497,961 | -0.46(-1.15%) |
Oct 29, 2019 | 39.42 | 39.85 | 39.32 | 39.70 | 2,149,885 | +0.17(+0.42%) |
Oct 28, 2019 | 39.45 | 39.71 | 39.36 | 39.53 | 3,516,164 | +0.33(+0.83%) |
Oct 25, 2019 | 38.76 | 39.39 | 38.69 | 39.20 | 1,031,281 | +0.38(+0.97%) |
Oct 24, 2019 | 39.21 | 39.21 | 38.64 | 38.83 | 1,218,167 | -0.25(-0.65%) |
Oct 23, 2019 | 38.92 | 39.09 | 38.76 | 39.08 | 1,829,532 | +0.10(+0.25%) |
Oct 22, 2019 | 38.76 | 39.40 | 38.47 | 38.98 | 1,881,191 | +0.19(+0.50%) |
Oct 21, 2019 | 38.55 | 38.97 | 38.55 | 38.79 | 1,774,933 | +0.54(+1.42%) |
Oct 18, 2019 | 37.85 | 38.38 | 37.85 | 38.25 | 763,701 | +0.25(+0.65%) |
Oct 17, 2019 | 38.04 | 38.11 | 37.74 | 38.00 | 1,472,269 | +0.05(+0.14%) |
Oct 16, 2019 | 38.07 | 38.34 | 37.77 | 37.95 | 2,591,411 | -0.09(-0.23%) |
Oct 15, 2019 | 37.52 | 38.26 | 37.44 | 38.04 | 1,764,739 | +0.59(+1.57%) |
Oct 14, 2019 | 37.22 | 37.51 | 37.02 | 37.45 | 1,866,012 | +0.02(+0.05%) |
Oct 11, 2019 | 37.31 | 37.90 | 37.31 | 37.43 | 3,195,253 | +0.63(+1.72%) |
Oct 10, 2019 | 36.45 | 37.02 | 36.45 | 36.80 | 2,172,830 | +0.50(+1.38%) |
Oct 09, 2019 | 36.30 | 36.50 | 36.06 | 36.30 | 717,638 | +0.23(+0.63%) |
Oct 08, 2019 | 36.48 | 36.48 | 36.03 | 36.07 | 1,354,978 | -0.86(-2.33%) |
Oct 07, 2019 | 36.93 | 37.29 | 36.86 | 36.93 | 619,555 | -0.13(-0.36%) |
Oct 04, 2019 | 36.66 | 37.10 | 36.37 | 37.06 | 1,086,595 | +0.48(+1.32%) |
Oct 03, 2019 | 36.46 | 36.58 | 35.83 | 36.58 | 1,854,610 | +0.00(+0.00%) |
Oct 02, 2019 | 36.72 | 36.87 | 36.30 | 36.58 | 2,281,198 | -0.47(-1.28%) |
Oct 01, 2019 | 38.24 | 38.40 | 36.93 | 37.05 | 2,511,449 | -0.87(-2.29%) |
Sep 30, 2019 | 38.13 | 38.22 | 37.85 | 37.92 | 818,889 | -0.14(-0.37%) |
Sep 27, 2019 | 38.25 | 38.69 | 37.86 | 38.06 | 2,209,612 | +0.08(+0.21%) |
Sep 26, 2019 | 38.26 | 38.31 | 37.95 | 37.98 | 1,627,572 | -0.40(-1.03%) |
Sep 25, 2019 | 37.82 | 38.47 | 37.76 | 38.38 | 1,268,613 | +0.59(+1.56%) |
Sep 24, 2019 | 38.21 | 38.41 | 37.56 | 37.79 | 1,430,038 | -0.48(-1.26%) |
Sep 23, 2019 | 38.01 | 38.43 | 37.84 | 38.27 | 1,842,350 | +0.00(+0.00%) |
Sep 20, 2019 | 38.39 | 38.74 | 38.16 | 38.27 | 3,464,768 | -0.10(-0.26%) |
Sep 19, 2019 | 38.57 | 38.94 | 38.33 | 38.37 | 3,143,803 | -0.26(-0.68%) |
Sep 18, 2019 | 38.25 | 38.79 | 38.04 | 38.64 | 1,710,122 | +0.26(+0.68%) |
Sep 17, 2019 | 38.60 | 38.60 | 38.08 | 38.37 | 3,926,980 | -0.43(-1.10%) |
Sep 16, 2019 | 38.41 | 38.93 | 38.32 | 38.80 | 1,126,514 | -0.02(-0.04%) |
Sep 13, 2019 | 38.80 | 39.14 | 38.61 | 38.82 | 1,981,749 | +0.38(+0.98%) |
Sep 12, 2019 | 38.16 | 38.65 | 37.81 | 38.44 | 2,407,977 | +0.04(+0.11%) |
Sep 11, 2019 | 38.02 | 38.43 | 37.42 | 38.40 | 2,041,725 | +0.46(+1.22%) |
Sep 10, 2019 | 37.41 | 37.96 | 37.38 | 37.94 | 2,026,931 | +0.64(+1.71%) |
Sep 09, 2019 | 36.37 | 37.44 | 36.26 | 37.30 | 4,036,866 | +1.22(+3.39%) |
Sep 06, 2019 | 36.22 | 36.41 | 36.00 | 36.08 | 1,636,515 | -0.19(-0.53%) |
Sep 05, 2019 | 35.85 | 36.62 | 35.85 | 36.27 | 2,304,213 | +0.95(+2.70%) |
Sep 04, 2019 | 35.33 | 35.41 | 35.08 | 35.32 | 1,534,663 | +0.26(+0.75%) |
Sep 03, 2019 | 35.56 | 35.56 | 34.83 | 35.05 | 2,185,521 | -0.71(-1.98%) |
Aug 30, 2019 | 35.88 | 36.07 | 35.64 | 35.76 | 1,476,779 | +0.12(+0.34%) |
Aug 29, 2019 | 35.27 | 35.75 | 35.25 | 35.64 | 1,731,830 | +0.72(+2.05%) |
Aug 28, 2019 | 34.33 | 35.14 | 34.33 | 34.92 | 2,199,468 | +0.43(+1.24%) |
Aug 27, 2019 | 35.16 | 35.28 | 34.30 | 34.50 | 2,010,858 | -0.56(-1.59%) |
Aug 26, 2019 | 34.96 | 35.08 | 34.71 | 35.05 | 1,791,918 | +0.31(+0.88%) |
Aug 23, 2019 | 35.57 | 36.02 | 34.58 | 34.75 | 5,677,649 | -1.08(-3.02%) |
Aug 22, 2019 | 35.99 | 36.11 | 35.55 | 35.83 | 1,464,709 | +0.15(+0.42%) |
Aug 21, 2019 | 35.71 | 35.82 | 35.56 | 35.68 | 1,693,103 | +0.21(+0.59%) |
Aug 20, 2019 | 35.74 | 35.79 | 35.40 | 35.47 | 963,619 | -0.50(-1.38%) |
Aug 19, 2019 | 36.19 | 36.20 | 35.94 | 35.97 | 1,180,125 | +0.40(+1.13%) |
Aug 16, 2019 | 34.93 | 35.65 | 34.93 | 35.57 | 1,918,199 | +0.88(+2.54%) |
Aug 15, 2019 | 34.95 | 35.17 | 34.59 | 34.69 | 1,928,185 | -0.23(-0.65%) |
Aug 14, 2019 | 35.13 | 35.47 | 34.65 | 34.92 | 3,671,046 | -1.17(-3.24%) |
Aug 13, 2019 | 35.57 | 36.67 | 35.54 | 36.09 | 3,064,390 | +0.33(+0.93%) |
Aug 12, 2019 | 36.06 | 36.09 | 35.70 | 35.75 | 2,881,205 | -0.77(-2.10%) |
Aug 09, 2019 | 36.52 | 36.71 | 36.23 | 36.52 | 1,141,965 | -0.19(-0.52%) |
Aug 08, 2019 | 36.25 | 36.84 | 36.20 | 36.71 | 4,580,980 | +0.73(+2.04%) |
Aug 07, 2019 | 35.67 | 36.09 | 35.24 | 35.98 | 3,003,843 | -0.45(-1.22%) |
Aug 06, 2019 | 36.33 | 36.51 | 35.72 | 36.43 | 2,298,476 | +0.33(+0.92%) |
Aug 05, 2019 | 36.50 | 36.61 | 35.58 | 36.09 | 2,136,717 | -1.19(-3.19%) |
Aug 02, 2019 | 37.46 | 37.59 | 36.79 | 37.28 | 4,876,453 | -0.31(-0.84%) |