Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.60 | 38.73 | 38.22 | 38.51 | 2,326,752 | -0.02(-0.04%) |
Oct 30, 2019 | 39.09 | 39.18 | 38.36 | 38.53 | 771,992 | -0.56(-1.43%) |
Oct 29, 2019 | 38.67 | 39.31 | 38.54 | 39.09 | 870,945 | +0.41(+1.05%) |
Oct 28, 2019 | 38.86 | 39.21 | 38.58 | 38.68 | 616,090 | -0.11(-0.28%) |
Oct 25, 2019 | 38.65 | 38.91 | 38.47 | 38.79 | 608,990 | +0.10(+0.26%) |
Oct 24, 2019 | 38.97 | 38.97 | 38.44 | 38.69 | 533,020 | -0.17(-0.44%) |
Oct 23, 2019 | 38.48 | 38.99 | 38.20 | 38.86 | 523,932 | +0.36(+0.93%) |
Oct 22, 2019 | 38.12 | 38.77 | 37.75 | 38.50 | 685,658 | +0.47(+1.23%) |
Oct 21, 2019 | 37.98 | 38.09 | 37.32 | 38.03 | 562,341 | +0.14(+0.38%) |
Oct 18, 2019 | 38.04 | 38.10 | 37.80 | 37.89 | 790,535 | -0.21(-0.56%) |
Oct 17, 2019 | 38.19 | 38.30 | 37.34 | 38.10 | 1,007,008 | -0.07(-0.18%) |
Oct 16, 2019 | 38.13 | 38.78 | 38.05 | 38.17 | 709,040 | +0.06(+0.16%) |
Oct 15, 2019 | 38.38 | 38.87 | 37.83 | 38.11 | 1,265,825 | +0.06(+0.16%) |
Oct 14, 2019 | 38.18 | 38.48 | 37.75 | 38.05 | 740,970 | -0.13(-0.33%) |
Oct 11, 2019 | 37.12 | 38.50 | 37.12 | 38.18 | 1,403,997 | +1.22(+3.29%) |
Oct 10, 2019 | 36.84 | 37.01 | 36.56 | 36.96 | 757,196 | +0.05(+0.14%) |
Oct 09, 2019 | 37.03 | 37.10 | 36.53 | 36.91 | 727,518 | +0.10(+0.28%) |
Oct 08, 2019 | 37.25 | 37.44 | 36.76 | 36.81 | 868,312 | -0.66(-1.77%) |
Oct 07, 2019 | 38.08 | 38.23 | 37.39 | 37.47 | 877,947 | -0.78(-2.04%) |
Oct 04, 2019 | 38.44 | 38.71 | 37.71 | 38.26 | 735,354 | -0.09(-0.22%) |
Oct 03, 2019 | 38.27 | 38.57 | 37.92 | 38.34 | 1,199,834 | -0.01(-0.02%) |
Oct 02, 2019 | 38.72 | 38.81 | 37.92 | 38.35 | 901,512 | -0.40(-1.03%) |
Oct 01, 2019 | 39.95 | 39.96 | 38.53 | 38.75 | 705,774 | -1.13(-2.83%) |
Sep 30, 2019 | 39.94 | 40.13 | 39.76 | 39.88 | 558,953 | -0.12(-0.30%) |
Sep 27, 2019 | 39.83 | 40.40 | 39.77 | 40.00 | 603,814 | +0.13(+0.33%) |
Sep 26, 2019 | 40.54 | 40.54 | 39.47 | 39.87 | 624,832 | -0.57(-1.42%) |
Sep 25, 2019 | 40.23 | 40.58 | 40.23 | 40.44 | 576,466 | +0.13(+0.31%) |
Sep 24, 2019 | 40.51 | 40.60 | 40.23 | 40.31 | 641,443 | +0.03(+0.06%) |
Sep 23, 2019 | 39.84 | 40.63 | 39.84 | 40.29 | 758,072 | +0.47(+1.18%) |
Sep 20, 2019 | 40.65 | 40.79 | 39.82 | 39.82 | 1,491,354 | -0.72(-1.77%) |
Sep 19, 2019 | 41.15 | 41.72 | 40.39 | 40.53 | 750,809 | -0.36(-0.89%) |
Sep 18, 2019 | 41.00 | 41.23 | 40.65 | 40.89 | 589,565 | +0.08(+0.19%) |
Sep 17, 2019 | 41.28 | 41.37 | 40.64 | 40.82 | 576,134 | -0.57(-1.38%) |
Sep 16, 2019 | 41.44 | 41.58 | 41.11 | 41.39 | 713,052 | +0.35(+0.86%) |
Sep 13, 2019 | 41.06 | 41.56 | 40.87 | 41.04 | 542,202 | -0.01(-0.02%) |
Sep 12, 2019 | 42.42 | 42.49 | 40.85 | 41.05 | 502,907 | -1.06(-2.52%) |
Sep 11, 2019 | 41.53 | 42.11 | 41.28 | 42.11 | 663,358 | +0.61(+1.48%) |
Sep 10, 2019 | 40.46 | 41.64 | 40.46 | 41.49 | 770,535 | +0.89(+2.20%) |
Sep 09, 2019 | 39.66 | 40.61 | 39.48 | 40.60 | 917,220 | +1.02(+2.57%) |
Sep 06, 2019 | 40.08 | 40.08 | 39.46 | 39.58 | 491,734 | -0.39(-0.97%) |
Sep 05, 2019 | 39.49 | 40.30 | 39.49 | 39.97 | 931,890 | +0.40(+1.02%) |
Sep 04, 2019 | 39.50 | 39.75 | 39.23 | 39.56 | 464,210 | +0.14(+0.36%) |
Sep 03, 2019 | 39.22 | 39.48 | 38.76 | 39.42 | 670,184 | +0.06(+0.15%) |
Aug 30, 2019 | 39.27 | 39.57 | 38.91 | 39.36 | 734,336 | +0.11(+0.28%) |
Aug 29, 2019 | 38.86 | 39.44 | 38.86 | 39.25 | 482,748 | +0.72(+1.86%) |
Aug 28, 2019 | 38.59 | 38.93 | 38.41 | 38.54 | 706,147 | +0.01(+0.02%) |
Aug 27, 2019 | 39.35 | 39.35 | 38.52 | 38.53 | 360,100 | -0.56(-1.42%) |
Aug 26, 2019 | 38.54 | 39.18 | 38.37 | 39.08 | 546,969 | +0.70(+1.82%) |
Aug 23, 2019 | 39.46 | 39.55 | 38.29 | 38.38 | 546,715 | -1.15(-2.90%) |
Aug 22, 2019 | 39.98 | 40.08 | 39.44 | 39.53 | 577,295 | -0.50(-1.24%) |
Aug 21, 2019 | 39.55 | 40.06 | 39.53 | 40.03 | 539,547 | +0.50(+1.26%) |
Aug 20, 2019 | 40.14 | 40.14 | 39.50 | 39.53 | 380,400 | -0.45(-1.12%) |
Aug 19, 2019 | 39.73 | 40.13 | 39.60 | 39.98 | 527,654 | +0.36(+0.91%) |
Aug 16, 2019 | 39.23 | 39.71 | 39.12 | 39.61 | 995,106 | +0.38(+0.97%) |
Aug 15, 2019 | 39.11 | 39.52 | 38.83 | 39.23 | 690,062 | +0.09(+0.24%) |
Aug 14, 2019 | 39.63 | 39.76 | 39.07 | 39.14 | 760,058 | -0.71(-1.77%) |
Aug 13, 2019 | 39.38 | 40.39 | 39.32 | 39.85 | 1,042,004 | +0.16(+0.40%) |
Aug 12, 2019 | 39.79 | 39.93 | 39.14 | 39.69 | 431,818 | -0.29(-0.72%) |
Aug 09, 2019 | 41.31 | 41.41 | 39.71 | 39.98 | 1,082,386 | -1.31(-3.18%) |
Aug 08, 2019 | 40.79 | 41.32 | 40.41 | 41.29 | 1,058,397 | +0.37(+0.91%) |
Aug 07, 2019 | 40.17 | 41.05 | 39.66 | 40.92 | 1,061,358 | +0.61(+1.53%) |
Aug 06, 2019 | 40.32 | 40.40 | 39.56 | 40.30 | 1,117,074 | +0.12(+0.29%) |
Aug 05, 2019 | 40.83 | 40.83 | 39.56 | 40.19 | 1,606,633 | -0.96(-2.33%) |
Aug 02, 2019 | 39.61 | 41.27 | 39.29 | 41.15 | 1,933,571 | +1.68(+4.25%) |