Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.42 | 40.56 | 39.19 | 39.40 | 1,582,031 | -1.25(-3.08%) |
Oct 30, 2019 | 39.03 | 41.14 | 38.45 | 40.65 | 1,505,522 | +1.94(+5.01%) |
Oct 29, 2019 | 40.35 | 40.35 | 37.96 | 38.71 | 1,546,478 | -1.25(-3.13%) |
Oct 28, 2019 | 40.54 | 40.95 | 38.84 | 39.96 | 1,239,449 | -0.56(-1.38%) |
Oct 25, 2019 | 38.42 | 40.91 | 38.42 | 40.52 | 2,110,800 | +1.96(+5.08%) |
Oct 24, 2019 | 35.65 | 38.92 | 35.65 | 38.56 | 3,049,280 | +3.76(+10.80%) |
Oct 23, 2019 | 36.30 | 37.66 | 34.58 | 34.80 | 2,946,420 | -1.54(-4.24%) |
Oct 22, 2019 | 38.04 | 38.31 | 36.16 | 36.34 | 2,419,513 | -1.37(-3.63%) |
Oct 21, 2019 | 38.29 | 38.51 | 36.61 | 37.71 | 1,463,073 | +0.82(+2.22%) |
Oct 18, 2019 | 38.53 | 38.71 | 35.56 | 36.89 | 3,845,100 | -1.63(-4.23%) |
Oct 17, 2019 | 38.90 | 39.17 | 38.10 | 38.52 | 2,400,601 | -0.43(-1.10%) |
Oct 16, 2019 | 40.25 | 40.25 | 38.57 | 38.95 | 2,848,702 | -1.80(-4.42%) |
Oct 15, 2019 | 41.10 | 41.44 | 40.40 | 40.75 | 1,475,563 | -0.36(-0.88%) |
Oct 14, 2019 | 40.97 | 41.44 | 40.71 | 41.11 | 2,525,616 | +0.09(+0.22%) |
Oct 11, 2019 | 41.28 | 41.46 | 40.16 | 41.02 | 2,089,700 | +0.29(+0.71%) |
Oct 10, 2019 | 40.33 | 40.77 | 40.11 | 40.73 | 1,656,496 | +0.40(+0.99%) |
Oct 09, 2019 | 39.90 | 40.51 | 39.29 | 40.33 | 1,992,257 | +0.96(+2.44%) |
Oct 08, 2019 | 39.72 | 40.43 | 38.83 | 39.37 | 2,694,607 | -0.69(-1.72%) |
Oct 07, 2019 | 38.23 | 40.29 | 38.13 | 40.06 | 2,605,711 | +1.55(+4.02%) |
Oct 04, 2019 | 39.30 | 39.64 | 37.90 | 38.51 | 3,844,500 | -0.58(-1.48%) |
Oct 03, 2019 | 35.66 | 39.58 | 35.30 | 39.09 | 6,871,817 | +3.37(+9.43%) |
Oct 02, 2019 | 35.87 | 36.16 | 35.01 | 35.72 | 3,351,325 | -0.54(-1.49%) |
Oct 01, 2019 | 36.00 | 36.91 | 35.85 | 36.26 | 3,613,708 | +0.23(+0.64%) |
Sep 30, 2019 | 36.10 | 36.38 | 34.70 | 36.03 | 3,377,801 | -0.16(-0.44%) |
Sep 27, 2019 | 38.49 | 38.65 | 35.29 | 36.19 | 4,612,400 | -2.30(-5.98%) |
Sep 26, 2019 | 38.14 | 39.04 | 37.65 | 38.49 | 2,287,102 | +0.32(+0.84%) |
Sep 25, 2019 | 37.99 | 38.35 | 36.21 | 38.17 | 3,458,568 | +0.17(+0.45%) |
Sep 24, 2019 | 40.58 | 40.93 | 37.96 | 38.00 | 3,383,135 | -2.47(-6.10%) |
Sep 23, 2019 | 39.42 | 40.57 | 39.02 | 40.47 | 1,614,598 | +0.50(+1.25%) |
Sep 20, 2019 | 40.54 | 40.99 | 39.95 | 39.97 | 7,337,200 | -1.00(-2.44%) |
Sep 19, 2019 | 41.45 | 42.04 | 40.75 | 40.97 | 2,875,992 | -0.57(-1.37%) |
Sep 18, 2019 | 41.89 | 41.89 | 40.49 | 41.54 | 2,329,806 | -0.45(-1.07%) |
Sep 17, 2019 | 41.60 | 42.14 | 40.81 | 41.99 | 2,726,025 | +0.56(+1.35%) |
Sep 16, 2019 | 40.05 | 42.05 | 40.00 | 41.43 | 2,377,567 | +1.30(+3.24%) |
Sep 13, 2019 | 41.32 | 41.32 | 39.63 | 40.13 | 3,447,900 | -1.27(-3.07%) |
Sep 12, 2019 | 40.56 | 41.90 | 40.41 | 41.40 | 3,213,364 | +1.63(+4.10%) |
Sep 11, 2019 | 38.31 | 40.58 | 37.89 | 39.77 | 4,770,040 | +1.58(+4.14%) |
Sep 10, 2019 | 37.74 | 39.17 | 36.86 | 38.19 | 4,044,242 | -1.17(-2.97%) |
Sep 09, 2019 | 40.49 | 40.96 | 38.06 | 39.36 | 4,953,448 | -0.95(-2.36%) |
Sep 06, 2019 | 43.43 | 43.68 | 40.22 | 40.31 | 4,149,700 | -3.35(-7.67%) |
Sep 05, 2019 | 45.00 | 46.48 | 41.78 | 43.66 | 6,328,766 | -4.25(-8.87%) |
Sep 04, 2019 | 47.78 | 48.80 | 47.42 | 47.91 | 2,943,138 | +0.86(+1.83%) |
Sep 03, 2019 | 48.30 | 48.60 | 46.62 | 47.05 | 1,988,693 | -1.55(-3.19%) |
Aug 30, 2019 | 50.76 | 50.91 | 47.80 | 48.60 | 1,527,300 | -1.67(-3.32%) |
Aug 29, 2019 | 50.39 | 51.03 | 49.76 | 50.27 | 839,341 | +0.72(+1.45%) |
Aug 28, 2019 | 49.29 | 49.94 | 48.19 | 49.55 | 819,944 | -0.30(-0.60%) |
Aug 27, 2019 | 50.95 | 51.99 | 48.44 | 49.85 | 1,373,020 | -0.51(-1.01%) |
Aug 26, 2019 | 51.02 | 51.03 | 49.36 | 50.36 | 743,762 | +0.04(+0.08%) |
Aug 23, 2019 | 51.72 | 52.71 | 49.81 | 50.32 | 871,800 | -1.44(-2.78%) |
Aug 22, 2019 | 52.38 | 52.49 | 50.17 | 51.76 | 905,741 | -0.41(-0.79%) |
Aug 21, 2019 | 51.33 | 53.01 | 50.91 | 52.17 | 1,140,125 | +1.04(+2.03%) |
Aug 20, 2019 | 49.90 | 51.65 | 48.59 | 51.13 | 1,061,267 | +1.23(+2.46%) |
Aug 19, 2019 | 50.21 | 51.50 | 49.88 | 49.90 | 1,504,773 | +0.56(+1.13%) |
Aug 16, 2019 | 47.05 | 49.56 | 46.80 | 49.34 | 1,473,400 | +3.01(+6.50%) |
Aug 15, 2019 | 45.95 | 47.05 | 45.56 | 46.33 | 1,403,804 | +0.93(+2.05%) |
Aug 14, 2019 | 46.72 | 46.99 | 44.07 | 45.40 | 1,447,860 | -2.17(-4.56%) |
Aug 13, 2019 | 45.89 | 47.79 | 45.37 | 47.57 | 1,269,493 | +1.45(+3.14%) |
Aug 12, 2019 | 47.89 | 48.44 | 45.59 | 46.12 | 1,231,348 | -2.24(-4.63%) |
Aug 09, 2019 | 48.84 | 49.31 | 47.61 | 48.36 | 562,000 | -0.64(-1.31%) |
Aug 08, 2019 | 48.27 | 49.88 | 47.80 | 49.00 | 917,133 | +1.60(+3.38%) |
Aug 07, 2019 | 46.79 | 47.83 | 46.12 | 47.40 | 841,870 | +0.30(+0.64%) |
Aug 06, 2019 | 47.57 | 48.50 | 47.04 | 47.10 | 858,420 | -0.06(-0.13%) |
Aug 05, 2019 | 48.57 | 48.94 | 46.45 | 47.16 | 1,370,030 | -3.17(-6.30%) |
Aug 02, 2019 | 50.41 | 50.60 | 48.92 | 50.33 | 795,200 | +0.34(+0.68%) |