Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.76 | 40.03 | 39.22 | 39.84 | 10,880,324 | -0.18(-0.45%) |
Oct 30, 2019 | 40.03 | 40.05 | 39.65 | 40.03 | 8,207,444 | -0.19(-0.47%) |
Oct 29, 2019 | 39.96 | 40.30 | 39.96 | 40.22 | 9,051,186 | -0.01(-0.02%) |
Oct 28, 2019 | 39.92 | 40.50 | 39.91 | 40.23 | 11,965,935 | +0.40(+1.01%) |
Oct 25, 2019 | 39.25 | 39.90 | 39.17 | 39.82 | 11,151,122 | +0.52(+1.33%) |
Oct 24, 2019 | 39.50 | 39.62 | 39.08 | 39.30 | 8,726,248 | -0.13(-0.33%) |
Oct 23, 2019 | 38.76 | 39.44 | 38.73 | 39.43 | 9,828,754 | +0.46(+1.17%) |
Oct 22, 2019 | 38.52 | 39.18 | 38.28 | 38.97 | 14,541,885 | +0.34(+0.89%) |
Oct 21, 2019 | 37.85 | 38.72 | 37.85 | 38.63 | 16,750,028 | +1.13(+3.02%) |
Oct 18, 2019 | 37.38 | 37.67 | 37.12 | 37.49 | 12,220,553 | +0.19(+0.51%) |
Oct 17, 2019 | 38.10 | 38.22 | 37.31 | 37.31 | 20,983,894 | +0.56(+1.52%) |
Oct 16, 2019 | 36.58 | 37.06 | 36.45 | 36.75 | 11,819,635 | +0.22(+0.61%) |
Oct 15, 2019 | 36.40 | 36.86 | 35.98 | 36.52 | 11,986,132 | +0.24(+0.66%) |
Oct 14, 2019 | 35.87 | 36.33 | 35.79 | 36.28 | 7,820,144 | +0.27(+0.76%) |
Oct 11, 2019 | 36.07 | 36.58 | 35.98 | 36.01 | 17,455,570 | +0.76(+2.14%) |
Oct 10, 2019 | 35.09 | 35.56 | 35.00 | 35.25 | 9,708,190 | +0.52(+1.51%) |
Oct 09, 2019 | 34.51 | 34.91 | 34.38 | 34.73 | 10,460,595 | +0.53(+1.56%) |
Oct 08, 2019 | 34.39 | 34.52 | 34.08 | 34.20 | 9,843,128 | -0.74(-2.11%) |
Oct 07, 2019 | 34.87 | 35.30 | 34.82 | 34.93 | 7,446,330 | -0.09(-0.25%) |
Oct 04, 2019 | 34.64 | 35.06 | 34.51 | 35.02 | 7,085,794 | +0.46(+1.32%) |
Oct 03, 2019 | 34.39 | 34.61 | 33.75 | 34.57 | 14,231,378 | +0.02(+0.05%) |
Oct 02, 2019 | 35.24 | 35.29 | 34.43 | 34.55 | 14,142,275 | -0.99(-2.78%) |
Oct 01, 2019 | 36.51 | 36.63 | 35.42 | 35.54 | 15,817,078 | -1.11(-3.02%) |
Sep 30, 2019 | 36.99 | 37.10 | 36.57 | 36.64 | 7,272,131 | -0.15(-0.40%) |
Sep 27, 2019 | 36.89 | 37.08 | 36.50 | 36.79 | 9,321,539 | +0.19(+0.52%) |
Sep 26, 2019 | 36.89 | 36.94 | 36.57 | 36.60 | 6,266,058 | -0.36(-0.98%) |
Sep 25, 2019 | 36.37 | 37.06 | 36.37 | 36.96 | 8,085,080 | +0.43(+1.18%) |
Sep 24, 2019 | 37.59 | 37.59 | 36.39 | 36.53 | 13,235,918 | -0.88(-2.34%) |
Sep 23, 2019 | 37.16 | 37.59 | 36.88 | 37.41 | 8,567,012 | -0.09(-0.25%) |
Sep 20, 2019 | 37.98 | 38.30 | 37.47 | 37.50 | 26,197,330 | -0.30(-0.80%) |
Sep 19, 2019 | 37.97 | 38.19 | 37.70 | 37.80 | 7,549,268 | -0.29(-0.77%) |
Sep 18, 2019 | 37.71 | 38.21 | 37.49 | 38.10 | 9,697,046 | +0.13(+0.34%) |
Sep 17, 2019 | 38.22 | 38.22 | 37.40 | 37.97 | 11,462,312 | -0.46(-1.21%) |
Sep 16, 2019 | 38.21 | 38.69 | 38.09 | 38.43 | 7,324,100 | -0.35(-0.91%) |
Sep 13, 2019 | 38.60 | 39.03 | 38.41 | 38.78 | 13,233,274 | +0.72(+1.90%) |
Sep 12, 2019 | 37.35 | 38.16 | 37.25 | 38.06 | 15,433,987 | +0.33(+0.86%) |
Sep 11, 2019 | 37.56 | 37.73 | 37.10 | 37.73 | 11,500,566 | +0.31(+0.83%) |
Sep 10, 2019 | 37.17 | 37.62 | 36.97 | 37.43 | 14,314,282 | +0.40(+1.09%) |
Sep 09, 2019 | 36.53 | 37.35 | 36.53 | 37.02 | 13,843,858 | +0.80(+2.20%) |
Sep 06, 2019 | 36.47 | 36.54 | 36.08 | 36.22 | 8,165,938 | -0.25(-0.68%) |
Sep 05, 2019 | 36.33 | 37.02 | 36.33 | 36.47 | 9,434,281 | +0.81(+2.26%) |
Sep 04, 2019 | 35.59 | 35.80 | 35.47 | 35.66 | 7,969,253 | +0.46(+1.32%) |
Sep 03, 2019 | 35.24 | 35.29 | 34.65 | 35.20 | 10,102,661 | -0.43(-1.21%) |
Aug 30, 2019 | 35.79 | 35.96 | 35.47 | 35.63 | 8,648,254 | +0.17(+0.48%) |
Aug 29, 2019 | 35.12 | 35.63 | 35.10 | 35.46 | 14,196,860 | +0.78(+2.25%) |
Aug 28, 2019 | 33.84 | 34.95 | 33.79 | 34.68 | 11,506,962 | +0.51(+1.48%) |
Aug 27, 2019 | 34.57 | 34.64 | 33.88 | 34.17 | 10,180,756 | -0.32(-0.92%) |
Aug 26, 2019 | 34.21 | 34.58 | 34.09 | 34.49 | 12,120,305 | +0.71(+2.11%) |
Aug 23, 2019 | 34.39 | 34.69 | 33.59 | 33.78 | 14,335,310 | -0.81(-2.33%) |
Aug 22, 2019 | 34.66 | 34.71 | 34.28 | 34.58 | 9,462,297 | +0.28(+0.83%) |
Aug 21, 2019 | 34.76 | 34.81 | 34.20 | 34.30 | 11,500,174 | +0.03(+0.10%) |
Aug 20, 2019 | 34.39 | 34.60 | 34.20 | 34.27 | 13,219,601 | -0.40(-1.16%) |
Aug 19, 2019 | 34.99 | 35.06 | 34.55 | 34.67 | 9,086,239 | +0.37(+1.08%) |
Aug 16, 2019 | 33.95 | 34.51 | 33.85 | 34.30 | 11,344,887 | +0.72(+2.15%) |
Aug 15, 2019 | 33.86 | 34.00 | 33.29 | 33.58 | 12,597,498 | -0.20(-0.58%) |
Aug 14, 2019 | 33.98 | 33.98 | 33.35 | 33.78 | 19,903,746 | -1.17(-3.34%) |
Aug 13, 2019 | 34.69 | 35.49 | 34.42 | 34.94 | 12,741,765 | +0.28(+0.82%) |
Aug 12, 2019 | 35.01 | 35.12 | 34.48 | 34.66 | 9,278,995 | -0.98(-2.75%) |
Aug 09, 2019 | 35.20 | 35.91 | 34.90 | 35.64 | 12,822,225 | +0.20(+0.56%) |
Aug 08, 2019 | 35.22 | 35.60 | 34.90 | 35.44 | 11,509,718 | +0.61(+1.75%) |
Aug 07, 2019 | 34.58 | 34.92 | 33.90 | 34.83 | 16,428,632 | -0.57(-1.60%) |
Aug 06, 2019 | 35.17 | 35.49 | 34.75 | 35.40 | 12,202,554 | +0.63(+1.80%) |
Aug 05, 2019 | 35.15 | 35.21 | 34.30 | 34.77 | 17,828,288 | -1.40(-3.87%) |
Aug 02, 2019 | 36.70 | 36.71 | 35.42 | 36.17 | 18,735,884 | -0.70(-1.89%) |