Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.17 | 40.66 | 39.00 | 40.34 | 2,170,464 | -0.12(-0.31%) |
Oct 30, 2019 | 42.47 | 43.01 | 40.37 | 40.46 | 1,823,517 | -1.77(-4.19%) |
Oct 29, 2019 | 42.16 | 43.32 | 41.97 | 42.23 | 3,139,364 | -0.35(-0.83%) |
Oct 28, 2019 | 44.20 | 45.05 | 42.57 | 42.59 | 2,117,155 | -1.36(-3.09%) |
Oct 25, 2019 | 42.58 | 44.08 | 42.06 | 43.94 | 1,664,735 | +1.18(+2.75%) |
Oct 24, 2019 | 42.80 | 43.41 | 42.07 | 42.77 | 1,432,030 | +0.18(+0.43%) |
Oct 23, 2019 | 41.47 | 43.04 | 40.66 | 42.59 | 1,341,852 | +1.10(+2.65%) |
Oct 22, 2019 | 40.74 | 41.95 | 40.14 | 41.49 | 1,579,350 | +0.83(+2.04%) |
Oct 21, 2019 | 39.46 | 40.82 | 39.04 | 40.66 | 1,234,644 | +1.17(+2.95%) |
Oct 18, 2019 | 40.78 | 41.51 | 39.46 | 39.49 | 1,645,373 | -1.30(-3.19%) |
Oct 17, 2019 | 41.38 | 41.81 | 40.46 | 40.79 | 1,618,243 | -0.66(-1.59%) |
Oct 16, 2019 | 41.52 | 43.09 | 41.31 | 41.45 | 1,409,640 | -0.11(-0.25%) |
Oct 15, 2019 | 42.42 | 43.06 | 40.98 | 41.55 | 1,776,082 | -1.12(-2.62%) |
Oct 14, 2019 | 42.26 | 42.94 | 40.87 | 42.67 | 1,651,049 | -0.63(-1.46%) |
Oct 11, 2019 | 43.42 | 44.11 | 42.57 | 43.30 | 1,636,686 | +0.44(+1.03%) |
Oct 10, 2019 | 41.72 | 43.11 | 41.25 | 42.86 | 2,470,473 | +1.48(+3.58%) |
Oct 09, 2019 | 42.72 | 42.72 | 40.92 | 41.38 | 2,064,679 | -0.59(-1.41%) |
Oct 08, 2019 | 42.56 | 43.28 | 41.90 | 41.97 | 2,027,536 | -1.33(-3.07%) |
Oct 07, 2019 | 44.63 | 44.72 | 43.08 | 43.30 | 1,337,982 | -1.25(-2.81%) |
Oct 04, 2019 | 44.35 | 45.42 | 43.62 | 44.55 | 1,512,454 | -0.14(-0.32%) |
Oct 03, 2019 | 43.11 | 44.73 | 42.65 | 44.70 | 2,515,325 | +1.04(+2.39%) |
Oct 02, 2019 | 43.05 | 44.61 | 42.27 | 43.66 | 2,484,191 | +0.35(+0.82%) |
Oct 01, 2019 | 46.14 | 46.29 | 43.19 | 43.30 | 2,067,714 | -2.50(-5.47%) |
Sep 30, 2019 | 45.73 | 46.14 | 45.07 | 45.81 | 1,212,253 | +0.08(+0.17%) |
Sep 27, 2019 | 43.84 | 46.07 | 43.80 | 45.73 | 1,373,569 | +1.09(+2.44%) |
Sep 26, 2019 | 44.35 | 44.92 | 43.91 | 44.64 | 1,591,992 | -0.16(-0.36%) |
Sep 25, 2019 | 45.59 | 46.04 | 44.31 | 44.80 | 2,071,596 | -1.23(-2.68%) |
Sep 24, 2019 | 47.98 | 48.07 | 45.96 | 46.03 | 1,983,089 | -2.49(-5.14%) |
Sep 23, 2019 | 47.73 | 48.93 | 47.34 | 48.53 | 1,467,530 | +0.08(+0.16%) |
Sep 20, 2019 | 48.70 | 49.00 | 48.09 | 48.45 | 2,679,423 | -0.11(-0.22%) |
Sep 19, 2019 | 48.87 | 49.23 | 48.02 | 48.56 | 1,698,161 | +0.07(+0.14%) |
Sep 18, 2019 | 47.77 | 48.52 | 47.08 | 48.49 | 1,777,109 | -0.09(-0.18%) |
Sep 17, 2019 | 50.97 | 51.14 | 48.04 | 48.58 | 4,473,216 | -2.80(-5.45%) |
Sep 16, 2019 | 49.91 | 51.94 | 46.60 | 51.38 | 7,763,319 | +5.56(+12.14%) |
Sep 13, 2019 | 43.19 | 45.90 | 42.95 | 45.81 | 3,148,199 | +3.48(+8.21%) |
Sep 12, 2019 | 42.19 | 43.31 | 41.42 | 42.34 | 1,609,767 | -1.61(-3.67%) |
Sep 11, 2019 | 43.70 | 44.38 | 42.37 | 43.95 | 1,704,860 | +0.90(+2.09%) |
Sep 10, 2019 | 42.91 | 44.74 | 42.80 | 43.05 | 2,264,301 | +0.23(+0.54%) |
Sep 09, 2019 | 41.09 | 42.95 | 41.09 | 42.82 | 1,825,631 | +2.44(+6.03%) |
Sep 06, 2019 | 40.76 | 40.76 | 39.37 | 40.39 | 1,742,708 | -0.87(-2.11%) |
Sep 05, 2019 | 41.03 | 42.42 | 40.87 | 41.26 | 2,267,898 | +0.96(+2.37%) |
Sep 04, 2019 | 40.39 | 40.98 | 39.81 | 40.30 | 1,914,517 | +0.96(+2.43%) |
Sep 03, 2019 | 39.77 | 39.90 | 38.52 | 39.35 | 2,090,369 | -1.53(-3.74%) |
Aug 30, 2019 | 40.39 | 41.14 | 39.53 | 40.87 | 2,780,106 | +0.45(+1.11%) |
Aug 29, 2019 | 39.89 | 40.68 | 39.43 | 40.43 | 2,815,843 | +0.68(+1.71%) |
Aug 28, 2019 | 36.36 | 40.12 | 36.02 | 39.75 | 4,416,013 | +3.79(+10.55%) |
Aug 27, 2019 | 36.67 | 36.95 | 35.53 | 35.95 | 1,576,001 | -0.47(-1.29%) |
Aug 26, 2019 | 37.14 | 37.56 | 36.23 | 36.42 | 1,011,400 | +0.01(+0.03%) |
Aug 23, 2019 | 37.58 | 38.10 | 36.21 | 36.41 | 1,576,820 | -2.01(-5.22%) |
Aug 22, 2019 | 39.04 | 39.32 | 38.40 | 38.42 | 1,022,631 | -0.42(-1.08%) |
Aug 21, 2019 | 39.25 | 39.68 | 38.43 | 38.84 | 1,453,288 | +0.14(+0.37%) |
Aug 20, 2019 | 39.79 | 39.80 | 38.69 | 38.70 | 1,309,255 | -1.34(-3.34%) |
Aug 19, 2019 | 40.01 | 40.68 | 39.13 | 40.03 | 1,827,040 | +0.81(+2.07%) |
Aug 16, 2019 | 36.91 | 39.46 | 36.75 | 39.22 | 2,692,087 | +2.44(+6.62%) |
Aug 15, 2019 | 36.55 | 37.09 | 36.20 | 36.79 | 2,202,800 | +0.15(+0.42%) |
Aug 14, 2019 | 39.17 | 39.49 | 36.60 | 36.63 | 2,792,582 | -3.68(-9.13%) |
Aug 13, 2019 | 38.82 | 41.40 | 38.26 | 40.31 | 2,709,777 | +1.32(+3.39%) |
Aug 12, 2019 | 40.60 | 41.04 | 38.86 | 38.99 | 1,946,816 | -1.92(-4.70%) |
Aug 09, 2019 | 42.26 | 42.26 | 40.79 | 40.91 | 2,040,571 | -1.06(-2.54%) |
Aug 08, 2019 | 42.07 | 42.59 | 41.18 | 41.98 | 2,600,446 | +0.57(+1.38%) |
Aug 07, 2019 | 40.36 | 42.07 | 39.28 | 41.40 | 3,034,008 | -0.39(-0.93%) |
Aug 06, 2019 | 43.28 | 44.24 | 39.07 | 41.79 | 4,412,447 | -0.92(-2.16%) |
Aug 05, 2019 | 43.41 | 43.41 | 42.23 | 42.72 | 2,464,771 | -1.65(-3.71%) |
Aug 02, 2019 | 45.29 | 46.01 | 43.81 | 44.36 | 1,771,895 | -0.54(-1.21%) |