Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.28 | 42.47 | 41.53 | 42.25 | 4,241,658 | -0.23(-0.53%) |
Oct 30, 2019 | 42.35 | 42.66 | 42.13 | 42.47 | 3,227,924 | -0.47(-1.11%) |
Oct 29, 2019 | 42.78 | 43.13 | 42.44 | 42.95 | 3,186,338 | -0.11(-0.25%) |
Oct 28, 2019 | 42.76 | 43.21 | 42.73 | 43.05 | 2,687,668 | +0.34(+0.80%) |
Oct 25, 2019 | 41.81 | 42.87 | 41.74 | 42.71 | 3,469,196 | +0.89(+2.12%) |
Oct 24, 2019 | 41.87 | 42.00 | 41.19 | 41.82 | 3,300,257 | +0.11(+0.25%) |
Oct 23, 2019 | 41.86 | 42.21 | 41.27 | 41.72 | 5,334,814 | -0.70(-1.65%) |
Oct 22, 2019 | 41.13 | 42.43 | 40.55 | 42.42 | 7,702,592 | +1.87(+4.62%) |
Oct 21, 2019 | 40.29 | 41.35 | 40.26 | 40.55 | 6,319,152 | +0.54(+1.34%) |
Oct 18, 2019 | 39.36 | 40.22 | 39.05 | 40.01 | 4,671,324 | +0.70(+1.77%) |
Oct 17, 2019 | 39.16 | 39.38 | 38.92 | 39.31 | 3,062,052 | +0.39(+1.01%) |
Oct 16, 2019 | 38.95 | 39.36 | 38.79 | 38.92 | 2,936,184 | -0.15(-0.39%) |
Oct 15, 2019 | 38.37 | 39.27 | 38.21 | 39.07 | 2,558,930 | +0.48(+1.24%) |
Oct 14, 2019 | 38.14 | 38.65 | 37.92 | 38.59 | 2,709,579 | +0.21(+0.55%) |
Oct 11, 2019 | 38.05 | 38.81 | 38.05 | 38.38 | 4,634,416 | +0.99(+2.64%) |
Oct 10, 2019 | 37.48 | 37.82 | 37.21 | 37.39 | 2,017,309 | +0.24(+0.64%) |
Oct 09, 2019 | 37.37 | 37.38 | 36.76 | 37.15 | 2,306,915 | +0.18(+0.50%) |
Oct 08, 2019 | 37.11 | 37.43 | 36.83 | 36.97 | 2,669,370 | -0.65(-1.73%) |
Oct 07, 2019 | 37.50 | 38.14 | 37.24 | 37.62 | 2,706,151 | -0.06(-0.16%) |
Oct 04, 2019 | 37.18 | 37.74 | 37.12 | 37.68 | 2,024,732 | +0.47(+1.27%) |
Oct 03, 2019 | 36.76 | 37.21 | 36.20 | 37.21 | 2,691,690 | +0.43(+1.16%) |
Oct 02, 2019 | 37.31 | 37.33 | 36.43 | 36.78 | 3,502,197 | -0.73(-1.95%) |
Oct 01, 2019 | 38.96 | 39.37 | 37.30 | 37.51 | 3,579,132 | -1.37(-3.53%) |
Sep 30, 2019 | 38.34 | 39.00 | 38.34 | 38.89 | 2,731,787 | +0.56(+1.45%) |
Sep 27, 2019 | 38.24 | 38.59 | 37.93 | 38.33 | 2,466,551 | +0.14(+0.36%) |
Sep 26, 2019 | 37.65 | 38.21 | 37.65 | 38.19 | 2,536,452 | +0.19(+0.51%) |
Sep 25, 2019 | 37.87 | 38.14 | 37.40 | 38.00 | 5,942,405 | +0.12(+0.32%) |
Sep 24, 2019 | 39.11 | 39.27 | 37.66 | 37.87 | 5,187,691 | -1.22(-3.11%) |
Sep 23, 2019 | 38.74 | 39.42 | 38.36 | 39.09 | 2,334,769 | +0.03(+0.09%) |
Sep 20, 2019 | 39.02 | 39.63 | 38.94 | 39.06 | 4,154,609 | -0.02(-0.04%) |
Sep 19, 2019 | 39.96 | 39.96 | 39.04 | 39.07 | 2,165,178 | -0.22(-0.57%) |
Sep 18, 2019 | 39.28 | 39.36 | 38.87 | 39.30 | 2,130,011 | -0.08(-0.20%) |
Sep 17, 2019 | 39.39 | 39.46 | 38.82 | 39.37 | 2,618,142 | -0.03(-0.08%) |
Sep 16, 2019 | 39.45 | 39.66 | 39.30 | 39.41 | 1,819,303 | -0.32(-0.81%) |
Sep 13, 2019 | 39.88 | 40.02 | 39.09 | 39.73 | 2,020,952 | +0.19(+0.48%) |
Sep 12, 2019 | 39.99 | 39.99 | 39.27 | 39.54 | 3,401,698 | -0.63(-1.56%) |
Sep 11, 2019 | 39.75 | 40.23 | 39.16 | 40.17 | 3,768,521 | +0.23(+0.57%) |
Sep 10, 2019 | 39.12 | 40.01 | 39.00 | 39.94 | 3,909,106 | +0.80(+2.04%) |
Sep 09, 2019 | 38.16 | 39.25 | 38.01 | 39.14 | 3,655,065 | +1.18(+3.12%) |
Sep 06, 2019 | 38.14 | 38.40 | 37.85 | 37.96 | 2,880,104 | +0.08(+0.21%) |
Sep 05, 2019 | 36.83 | 38.10 | 36.83 | 37.88 | 4,528,066 | +1.52(+4.19%) |
Sep 04, 2019 | 36.07 | 36.51 | 35.95 | 36.36 | 3,441,990 | +0.68(+1.90%) |
Sep 03, 2019 | 36.15 | 36.35 | 35.29 | 35.68 | 3,954,622 | -0.73(-2.01%) |
Aug 30, 2019 | 36.55 | 36.84 | 36.25 | 36.41 | 3,153,405 | +0.10(+0.28%) |
Aug 29, 2019 | 35.96 | 36.38 | 35.76 | 36.31 | 3,989,769 | +0.83(+2.33%) |
Aug 28, 2019 | 35.08 | 35.70 | 34.75 | 35.49 | 4,346,220 | +0.26(+0.73%) |
Aug 27, 2019 | 35.38 | 35.65 | 35.12 | 35.23 | 2,370,829 | +0.13(+0.38%) |
Aug 26, 2019 | 35.17 | 35.30 | 34.66 | 35.10 | 2,302,981 | +0.37(+1.06%) |
Aug 23, 2019 | 35.60 | 35.76 | 34.51 | 34.73 | 3,149,444 | -1.06(-2.96%) |
Aug 22, 2019 | 36.23 | 36.59 | 35.65 | 35.79 | 2,245,491 | -0.33(-0.92%) |
Aug 21, 2019 | 36.13 | 36.36 | 35.94 | 36.13 | 1,977,695 | +0.37(+1.03%) |
Aug 20, 2019 | 36.00 | 36.15 | 35.64 | 35.76 | 3,199,432 | -0.28(-0.77%) |
Aug 19, 2019 | 36.49 | 36.64 | 35.90 | 36.04 | 2,133,135 | +0.22(+0.62%) |
Aug 16, 2019 | 35.69 | 36.04 | 35.50 | 35.81 | 2,689,621 | +0.43(+1.22%) |
Aug 15, 2019 | 35.28 | 35.56 | 35.04 | 35.38 | 2,201,543 | +0.20(+0.57%) |
Aug 14, 2019 | 36.19 | 36.34 | 35.11 | 35.18 | 3,325,658 | -1.67(-4.52%) |
Aug 13, 2019 | 35.70 | 37.46 | 35.59 | 36.85 | 3,310,841 | +1.04(+2.92%) |
Aug 12, 2019 | 35.75 | 36.00 | 35.55 | 35.80 | 2,826,050 | -0.24(-0.66%) |
Aug 09, 2019 | 36.57 | 36.57 | 35.75 | 36.04 | 2,342,372 | -0.71(-1.94%) |
Aug 08, 2019 | 36.18 | 36.78 | 36.18 | 36.75 | 2,381,135 | +0.69(+1.90%) |
Aug 07, 2019 | 35.67 | 36.19 | 35.38 | 36.07 | 3,130,528 | -0.15(-0.41%) |
Aug 06, 2019 | 35.76 | 36.40 | 35.75 | 36.22 | 3,331,880 | +0.61(+1.71%) |
Aug 05, 2019 | 36.57 | 36.78 | 35.34 | 35.61 | 4,945,385 | -1.54(-4.15%) |
Aug 02, 2019 | 37.63 | 37.73 | 36.66 | 37.15 | 3,992,128 | -0.51(-1.35%) |