Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.33 | 40.60 | 40.11 | 40.60 | 9,881,277 | +0.11(+0.28%) |
Oct 30, 2019 | 40.44 | 40.68 | 40.23 | 40.49 | 6,573,780 | -0.01(-0.02%) |
Oct 29, 2019 | 40.52 | 40.97 | 40.48 | 40.50 | 9,589,539 | -0.23(-0.55%) |
Oct 28, 2019 | 40.60 | 40.84 | 40.48 | 40.72 | 5,769,766 | +0.44(+1.10%) |
Oct 25, 2019 | 39.88 | 40.60 | 39.83 | 40.28 | 6,559,663 | +0.36(+0.89%) |
Oct 24, 2019 | 40.27 | 40.42 | 39.65 | 39.92 | 6,633,142 | -0.39(-0.96%) |
Oct 23, 2019 | 39.72 | 40.50 | 39.72 | 40.31 | 7,590,313 | +0.51(+1.28%) |
Oct 22, 2019 | 39.35 | 40.30 | 39.10 | 39.80 | 6,744,587 | +0.41(+1.03%) |
Oct 21, 2019 | 39.28 | 39.66 | 39.23 | 39.40 | 8,046,905 | +0.28(+0.73%) |
Oct 18, 2019 | 38.23 | 39.60 | 38.17 | 39.11 | 8,301,908 | +0.83(+2.16%) |
Oct 17, 2019 | 38.81 | 38.99 | 38.24 | 38.28 | 4,908,011 | -0.05(-0.14%) |
Oct 16, 2019 | 38.82 | 39.40 | 38.32 | 38.34 | 9,003,665 | +0.07(+0.18%) |
Oct 15, 2019 | 38.02 | 38.36 | 37.58 | 38.27 | 12,847,031 | +0.39(+1.02%) |
Oct 14, 2019 | 37.89 | 38.07 | 37.45 | 37.88 | 5,806,298 | -0.18(-0.48%) |
Oct 11, 2019 | 38.29 | 38.55 | 38.01 | 38.06 | 6,162,472 | +0.53(+1.43%) |
Oct 10, 2019 | 37.03 | 37.78 | 36.92 | 37.53 | 4,851,265 | +0.58(+1.56%) |
Oct 09, 2019 | 36.82 | 37.09 | 36.50 | 36.95 | 4,330,074 | +0.43(+1.18%) |
Oct 08, 2019 | 36.16 | 36.84 | 35.94 | 36.52 | 9,363,847 | +0.08(+0.21%) |
Oct 07, 2019 | 36.75 | 36.75 | 36.38 | 36.44 | 9,121,206 | -0.34(-0.92%) |
Oct 04, 2019 | 36.69 | 36.90 | 36.35 | 36.78 | 16,711,739 | +0.17(+0.47%) |
Oct 03, 2019 | 36.70 | 36.91 | 36.25 | 36.60 | 11,065,992 | -0.05(-0.14%) |
Oct 02, 2019 | 37.44 | 37.53 | 36.60 | 36.65 | 8,842,513 | -1.07(-2.84%) |
Oct 01, 2019 | 39.00 | 39.06 | 37.60 | 37.72 | 5,670,006 | -1.28(-3.27%) |
Sep 30, 2019 | 38.63 | 39.23 | 38.63 | 39.00 | 6,607,185 | +0.59(+1.53%) |
Sep 27, 2019 | 39.66 | 39.80 | 38.03 | 38.41 | 15,923,477 | -1.81(-4.50%) |
Sep 26, 2019 | 40.39 | 40.47 | 40.01 | 40.23 | 3,018,988 | -0.22(-0.55%) |
Sep 25, 2019 | 40.00 | 40.54 | 39.92 | 40.45 | 3,228,701 | +0.55(+1.38%) |
Sep 24, 2019 | 40.20 | 40.45 | 39.68 | 39.90 | 3,226,226 | -0.45(-1.11%) |
Sep 23, 2019 | 39.75 | 40.41 | 39.71 | 40.35 | 2,733,176 | +0.34(+0.84%) |
Sep 20, 2019 | 40.53 | 40.72 | 39.88 | 40.01 | 9,686,004 | -0.52(-1.28%) |
Sep 19, 2019 | 40.50 | 40.93 | 40.24 | 40.53 | 3,776,948 | -0.02(-0.04%) |
Sep 18, 2019 | 40.00 | 40.75 | 39.62 | 40.54 | 5,411,120 | +0.56(+1.40%) |
Sep 17, 2019 | 39.19 | 40.00 | 39.13 | 39.98 | 5,747,285 | -0.34(-0.86%) |
Sep 16, 2019 | 40.01 | 40.54 | 39.81 | 40.33 | 3,259,128 | -0.13(-0.32%) |
Sep 13, 2019 | 40.44 | 40.69 | 40.18 | 40.46 | 3,720,482 | +0.51(+1.27%) |
Sep 12, 2019 | 39.79 | 40.17 | 39.44 | 39.95 | 3,601,223 | -0.03(-0.06%) |
Sep 11, 2019 | 39.65 | 39.99 | 39.08 | 39.98 | 4,621,473 | +0.48(+1.22%) |
Sep 10, 2019 | 39.48 | 39.90 | 39.07 | 39.49 | 6,920,414 | +0.26(+0.66%) |
Sep 09, 2019 | 37.36 | 39.51 | 37.24 | 39.23 | 9,110,223 | +2.11(+5.69%) |
Sep 06, 2019 | 37.04 | 37.18 | 36.75 | 37.12 | 3,928,444 | +0.18(+0.49%) |
Sep 05, 2019 | 36.71 | 37.40 | 36.51 | 36.94 | 5,267,963 | +0.78(+2.15%) |
Sep 04, 2019 | 36.20 | 36.27 | 35.79 | 36.16 | 3,096,936 | +0.34(+0.94%) |
Sep 03, 2019 | 35.96 | 36.09 | 35.38 | 35.83 | 4,189,899 | -0.46(-1.26%) |
Aug 30, 2019 | 36.25 | 36.45 | 36.08 | 36.28 | 3,536,747 | +0.29(+0.81%) |
Aug 29, 2019 | 35.77 | 36.28 | 35.71 | 35.99 | 3,537,335 | +0.58(+1.63%) |
Aug 28, 2019 | 35.19 | 35.53 | 34.95 | 35.41 | 4,853,143 | +0.09(+0.24%) |
Aug 27, 2019 | 35.66 | 35.83 | 35.28 | 35.33 | 4,495,791 | -0.14(-0.39%) |
Aug 26, 2019 | 35.62 | 35.76 | 35.23 | 35.46 | 4,905,712 | +0.08(+0.22%) |
Aug 23, 2019 | 36.15 | 36.44 | 35.17 | 35.39 | 4,332,544 | -0.99(-2.73%) |
Aug 22, 2019 | 36.43 | 36.64 | 36.07 | 36.38 | 4,303,773 | +0.20(+0.55%) |
Aug 21, 2019 | 36.34 | 36.55 | 36.08 | 36.18 | 3,820,346 | -0.02(-0.05%) |
Aug 20, 2019 | 36.68 | 36.74 | 36.15 | 36.20 | 2,830,414 | -0.66(-1.78%) |
Aug 19, 2019 | 37.12 | 37.15 | 36.84 | 36.85 | 3,296,386 | +0.34(+0.92%) |
Aug 16, 2019 | 36.19 | 36.66 | 36.16 | 36.52 | 3,405,872 | +0.57(+1.58%) |
Aug 15, 2019 | 36.25 | 36.53 | 35.73 | 35.95 | 4,154,093 | -0.25(-0.69%) |
Aug 14, 2019 | 36.88 | 37.15 | 36.16 | 36.20 | 5,741,035 | -1.48(-3.92%) |
Aug 13, 2019 | 38.19 | 38.53 | 37.58 | 37.67 | 7,106,102 | -0.61(-1.60%) |
Aug 12, 2019 | 39.04 | 39.26 | 38.23 | 38.28 | 4,763,953 | -1.23(-3.12%) |
Aug 09, 2019 | 39.20 | 39.77 | 39.00 | 39.52 | 5,885,653 | +0.21(+0.53%) |
Aug 08, 2019 | 38.82 | 39.66 | 38.77 | 39.31 | 5,859,567 | +0.72(+1.88%) |
Aug 07, 2019 | 38.39 | 38.82 | 37.64 | 38.59 | 7,214,478 | -0.62(-1.58%) |
Aug 06, 2019 | 38.98 | 39.22 | 38.44 | 39.21 | 5,805,020 | +0.34(+0.87%) |
Aug 05, 2019 | 39.03 | 39.35 | 38.44 | 38.87 | 6,442,653 | -0.84(-2.11%) |
Aug 02, 2019 | 39.58 | 39.92 | 38.22 | 39.71 | 5,523,168 | +0.05(+0.13%) |