Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.89 | 39.89 | 38.86 | 39.08 | 1,729,157 | -0.40(-1.00%) |
Oct 30, 2019 | 39.79 | 39.88 | 39.21 | 39.47 | 1,248,734 | -0.26(-0.66%) |
Oct 29, 2019 | 39.90 | 40.42 | 39.67 | 39.73 | 1,226,545 | -0.09(-0.23%) |
Oct 28, 2019 | 40.10 | 40.42 | 39.63 | 39.82 | 1,804,988 | +0.00(+0.00%) |
Oct 25, 2019 | 39.28 | 40.42 | 38.99 | 39.82 | 1,238,100 | +0.20(+0.50%) |
Oct 24, 2019 | 40.55 | 40.65 | 39.35 | 39.63 | 1,869,103 | -0.81(-2.00%) |
Oct 23, 2019 | 40.46 | 40.70 | 39.88 | 40.43 | 1,891,880 | +0.05(+0.13%) |
Oct 22, 2019 | 40.42 | 40.59 | 39.46 | 40.38 | 2,093,271 | -0.19(-0.46%) |
Oct 21, 2019 | 40.39 | 40.82 | 39.96 | 40.57 | 2,401,344 | +0.69(+1.73%) |
Oct 18, 2019 | 39.26 | 39.97 | 38.73 | 39.88 | 2,820,463 | +0.20(+0.50%) |
Oct 17, 2019 | 39.47 | 40.21 | 38.82 | 39.68 | 3,505,162 | +0.48(+1.24%) |
Oct 16, 2019 | 39.20 | 39.60 | 38.70 | 39.20 | 1,889,904 | +0.05(+0.14%) |
Oct 15, 2019 | 38.46 | 39.38 | 38.41 | 39.14 | 2,621,171 | +0.95(+2.49%) |
Oct 14, 2019 | 38.29 | 38.42 | 37.66 | 38.19 | 2,075,542 | -0.06(-0.16%) |
Oct 11, 2019 | 37.92 | 38.56 | 37.81 | 38.25 | 2,076,714 | +0.86(+2.31%) |
Oct 10, 2019 | 37.04 | 37.66 | 36.99 | 37.39 | 1,735,953 | +0.46(+1.25%) |
Oct 09, 2019 | 36.71 | 37.11 | 36.26 | 36.92 | 1,760,229 | +0.55(+1.52%) |
Oct 08, 2019 | 36.29 | 36.86 | 35.74 | 36.37 | 1,634,153 | -0.52(-1.40%) |
Oct 07, 2019 | 36.84 | 37.17 | 36.60 | 36.89 | 1,405,144 | -0.17(-0.46%) |
Oct 04, 2019 | 36.97 | 37.26 | 36.38 | 37.06 | 1,584,461 | +0.15(+0.41%) |
Oct 03, 2019 | 36.77 | 37.07 | 35.65 | 36.91 | 1,876,035 | +0.06(+0.17%) |
Oct 02, 2019 | 37.19 | 37.43 | 36.49 | 36.84 | 2,867,088 | -0.47(-1.26%) |
Oct 01, 2019 | 38.55 | 39.05 | 37.19 | 37.32 | 2,530,457 | -1.11(-2.90%) |
Sep 30, 2019 | 37.57 | 38.48 | 37.49 | 38.43 | 3,012,499 | +1.02(+2.74%) |
Sep 27, 2019 | 36.79 | 37.68 | 36.54 | 37.41 | 2,877,368 | +0.68(+1.84%) |
Sep 26, 2019 | 36.36 | 36.79 | 35.59 | 36.73 | 2,949,379 | +0.30(+0.83%) |
Sep 25, 2019 | 35.84 | 36.96 | 35.70 | 36.43 | 3,227,160 | +1.00(+2.81%) |
Sep 24, 2019 | 36.05 | 36.45 | 35.29 | 35.43 | 2,757,351 | -0.44(-1.22%) |
Sep 23, 2019 | 35.32 | 36.05 | 35.26 | 35.87 | 2,710,588 | +0.45(+1.26%) |
Sep 20, 2019 | 36.45 | 36.97 | 35.42 | 35.42 | 4,423,869 | -0.83(-2.28%) |
Sep 19, 2019 | 36.15 | 36.35 | 35.86 | 36.25 | 2,050,701 | +0.21(+0.59%) |
Sep 18, 2019 | 35.79 | 36.10 | 35.47 | 36.03 | 1,822,914 | +0.20(+0.57%) |
Sep 17, 2019 | 35.66 | 36.01 | 35.09 | 35.83 | 2,079,557 | +0.20(+0.57%) |
Sep 16, 2019 | 35.70 | 36.23 | 35.46 | 35.62 | 2,539,545 | -0.27(-0.74%) |
Sep 13, 2019 | 36.74 | 36.81 | 35.69 | 35.89 | 3,364,566 | -0.19(-0.52%) |
Sep 12, 2019 | 36.53 | 36.96 | 35.70 | 36.08 | 3,104,333 | -0.75(-2.03%) |
Sep 11, 2019 | 37.49 | 37.65 | 36.42 | 36.83 | 2,948,706 | -0.77(-2.06%) |
Sep 10, 2019 | 36.55 | 37.83 | 36.51 | 37.60 | 4,109,097 | +1.13(+3.10%) |
Sep 09, 2019 | 35.15 | 36.64 | 35.05 | 36.47 | 4,352,738 | +1.39(+3.96%) |
Sep 06, 2019 | 35.95 | 36.37 | 34.99 | 35.08 | 3,957,335 | -0.70(-1.97%) |
Sep 05, 2019 | 34.57 | 35.97 | 34.56 | 35.79 | 4,411,695 | +1.59(+4.66%) |
Sep 04, 2019 | 32.86 | 34.34 | 32.76 | 34.19 | 4,685,237 | +1.68(+5.18%) |
Sep 03, 2019 | 31.97 | 32.60 | 30.98 | 32.51 | 4,936,336 | +0.28(+0.88%) |
Aug 30, 2019 | 32.13 | 32.93 | 32.03 | 32.22 | 4,114,569 | +0.31(+0.98%) |
Aug 29, 2019 | 32.18 | 32.46 | 31.84 | 31.91 | 4,810,037 | +0.10(+0.31%) |
Aug 28, 2019 | 31.24 | 32.01 | 30.94 | 31.81 | 3,443,296 | +0.37(+1.16%) |
Aug 27, 2019 | 32.05 | 32.05 | 31.28 | 31.45 | 4,034,491 | -0.33(-1.04%) |
Aug 26, 2019 | 30.15 | 31.80 | 29.49 | 31.78 | 9,387,583 | +1.50(+4.97%) |
Aug 23, 2019 | 32.95 | 33.97 | 30.05 | 30.27 | 26,443,036 | -7.06(-18.91%) |
Aug 22, 2019 | 36.03 | 37.45 | 35.70 | 37.33 | 5,848,476 | +1.93(+5.46%) |
Aug 21, 2019 | 35.38 | 35.85 | 35.10 | 35.40 | 3,003,902 | +0.49(+1.40%) |
Aug 20, 2019 | 35.04 | 35.37 | 34.78 | 34.91 | 2,885,178 | -0.32(-0.91%) |
Aug 19, 2019 | 34.99 | 35.75 | 34.99 | 35.23 | 4,314,942 | +0.69(+1.98%) |
Aug 16, 2019 | 33.24 | 34.81 | 33.24 | 34.55 | 3,139,835 | +1.58(+4.81%) |
Aug 15, 2019 | 34.01 | 34.08 | 32.78 | 32.96 | 3,691,423 | -0.84(-2.48%) |
Aug 14, 2019 | 34.53 | 34.70 | 33.77 | 33.80 | 4,109,141 | -1.91(-5.34%) |
Aug 13, 2019 | 34.77 | 36.51 | 34.52 | 35.70 | 2,465,586 | +0.77(+2.19%) |
Aug 12, 2019 | 36.07 | 36.10 | 34.81 | 34.94 | 2,942,413 | -1.50(-4.11%) |
Aug 09, 2019 | 35.95 | 36.57 | 35.74 | 36.44 | 3,486,871 | +0.35(+0.96%) |
Aug 08, 2019 | 36.42 | 36.89 | 35.87 | 36.09 | 32,607,948 | +0.15(+0.42%) |
Aug 07, 2019 | 35.02 | 35.95 | 34.73 | 35.94 | 3,763,931 | +0.42(+1.18%) |
Aug 06, 2019 | 34.50 | 35.59 | 34.50 | 35.52 | 3,807,304 | +1.18(+3.45%) |
Aug 05, 2019 | 34.37 | 34.48 | 33.35 | 34.33 | 3,638,687 | -0.71(-2.03%) |
Aug 02, 2019 | 34.68 | 35.66 | 34.64 | 35.05 | 4,707,113 | +0.02(+0.05%) |