Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.90 | 43.22 | 42.40 | 43.06 | 3,485,699 | +0.03(+0.06%) |
Oct 30, 2019 | 41.90 | 43.26 | 41.83 | 43.03 | 5,471,867 | +1.46(+3.52%) |
Oct 29, 2019 | 41.33 | 41.88 | 41.27 | 41.57 | 4,875,755 | +0.08(+0.20%) |
Oct 28, 2019 | 41.72 | 41.81 | 40.99 | 41.49 | 3,741,994 | -0.06(-0.13%) |
Oct 25, 2019 | 41.16 | 41.95 | 41.05 | 41.54 | 1,974,379 | +0.42(+1.02%) |
Oct 24, 2019 | 41.14 | 41.31 | 40.69 | 41.12 | 2,034,680 | +0.15(+0.36%) |
Oct 23, 2019 | 41.23 | 41.34 | 40.85 | 40.97 | 2,046,911 | -0.24(-0.59%) |
Oct 22, 2019 | 41.21 | 41.44 | 40.98 | 41.22 | 2,416,820 | +0.14(+0.34%) |
Oct 21, 2019 | 41.09 | 41.29 | 40.69 | 41.08 | 2,400,350 | +0.25(+0.62%) |
Oct 18, 2019 | 40.65 | 41.08 | 40.49 | 40.83 | 2,153,751 | +0.20(+0.48%) |
Oct 17, 2019 | 40.92 | 41.28 | 40.58 | 40.63 | 2,183,372 | -0.04(-0.09%) |
Oct 16, 2019 | 40.09 | 41.02 | 39.95 | 40.67 | 3,622,950 | +0.52(+1.30%) |
Oct 15, 2019 | 39.68 | 40.36 | 39.65 | 40.15 | 2,265,406 | +0.57(+1.44%) |
Oct 14, 2019 | 39.61 | 39.74 | 39.44 | 39.58 | 1,758,140 | -0.29(-0.72%) |
Oct 11, 2019 | 39.38 | 40.24 | 39.38 | 39.87 | 3,101,415 | +0.90(+2.32%) |
Oct 10, 2019 | 38.73 | 39.33 | 38.71 | 38.96 | 3,048,765 | -0.00(-0.01%) |
Oct 09, 2019 | 38.91 | 39.08 | 38.56 | 38.97 | 2,001,607 | +0.49(+1.28%) |
Oct 08, 2019 | 38.79 | 39.11 | 38.40 | 38.48 | 2,590,464 | -0.79(-2.01%) |
Oct 07, 2019 | 39.17 | 39.58 | 38.98 | 39.27 | 3,235,783 | -0.19(-0.47%) |
Oct 04, 2019 | 38.53 | 39.49 | 38.39 | 39.45 | 2,270,608 | +0.96(+2.48%) |
Oct 03, 2019 | 37.72 | 38.59 | 37.19 | 38.49 | 3,489,907 | +0.53(+1.39%) |
Oct 02, 2019 | 38.71 | 38.75 | 37.56 | 37.97 | 3,743,723 | -1.03(-2.64%) |
Oct 01, 2019 | 39.26 | 40.05 | 38.99 | 39.00 | 4,193,841 | +0.32(+0.82%) |
Sep 30, 2019 | 38.68 | 38.96 | 38.36 | 38.68 | 2,239,357 | +0.00(+0.00%) |
Sep 27, 2019 | 38.64 | 38.81 | 38.14 | 38.68 | 2,895,585 | +0.20(+0.53%) |
Sep 26, 2019 | 37.76 | 38.68 | 37.76 | 38.48 | 3,034,580 | +0.71(+1.89%) |
Sep 25, 2019 | 37.45 | 37.89 | 37.25 | 37.76 | 4,765,586 | +0.42(+1.12%) |
Sep 24, 2019 | 37.82 | 38.01 | 37.29 | 37.34 | 3,260,162 | -0.25(-0.67%) |
Sep 23, 2019 | 37.32 | 38.07 | 37.18 | 37.59 | 2,849,314 | -0.11(-0.30%) |
Sep 20, 2019 | 38.22 | 38.38 | 37.64 | 37.71 | 3,798,570 | -0.39(-1.02%) |
Sep 19, 2019 | 38.36 | 38.59 | 37.87 | 38.10 | 4,221,200 | -0.40(-1.04%) |
Sep 18, 2019 | 37.62 | 38.63 | 37.55 | 38.49 | 4,782,567 | +0.18(+0.46%) |
Sep 17, 2019 | 40.14 | 40.14 | 37.41 | 38.32 | 7,534,746 | -1.33(-3.35%) |
Sep 16, 2019 | 39.88 | 40.16 | 39.58 | 39.65 | 3,068,525 | -0.45(-1.11%) |
Sep 13, 2019 | 40.37 | 40.45 | 39.99 | 40.09 | 2,278,258 | +0.01(+0.02%) |
Sep 12, 2019 | 40.31 | 40.37 | 39.63 | 40.08 | 3,253,077 | +0.08(+0.21%) |
Sep 11, 2019 | 39.44 | 40.00 | 38.98 | 40.00 | 3,231,545 | +0.68(+1.72%) |
Sep 10, 2019 | 38.96 | 39.40 | 38.67 | 39.32 | 3,083,657 | +0.29(+0.74%) |
Sep 09, 2019 | 38.98 | 39.14 | 38.72 | 39.03 | 2,405,372 | +0.29(+0.74%) |
Sep 06, 2019 | 38.46 | 39.23 | 38.46 | 38.75 | 2,984,591 | +0.45(+1.19%) |
Sep 05, 2019 | 38.05 | 38.74 | 38.05 | 38.29 | 2,551,924 | +0.56(+1.48%) |
Sep 04, 2019 | 37.39 | 37.78 | 37.36 | 37.73 | 2,685,769 | +0.76(+2.06%) |
Sep 03, 2019 | 37.49 | 37.72 | 36.51 | 36.97 | 2,712,841 | -0.83(-2.19%) |
Aug 30, 2019 | 38.38 | 38.46 | 37.78 | 37.80 | 2,238,497 | -0.32(-0.85%) |
Aug 29, 2019 | 37.65 | 38.22 | 37.51 | 38.12 | 2,628,690 | +0.98(+2.65%) |
Aug 28, 2019 | 36.29 | 37.31 | 35.90 | 37.14 | 2,632,316 | +0.63(+1.73%) |
Aug 27, 2019 | 36.83 | 36.86 | 35.89 | 36.51 | 3,340,287 | -0.06(-0.18%) |
Aug 26, 2019 | 36.12 | 36.62 | 35.90 | 36.57 | 2,266,329 | +0.70(+1.94%) |
Aug 23, 2019 | 37.35 | 37.39 | 35.67 | 35.88 | 2,914,766 | -1.76(-4.68%) |
Aug 22, 2019 | 38.00 | 38.19 | 37.47 | 37.64 | 3,161,898 | -0.33(-0.88%) |
Aug 21, 2019 | 37.84 | 38.34 | 37.48 | 37.98 | 5,536,905 | +1.19(+3.23%) |
Aug 20, 2019 | 36.01 | 37.11 | 35.89 | 36.79 | 4,339,454 | +0.76(+2.11%) |
Aug 19, 2019 | 36.29 | 36.39 | 36.00 | 36.03 | 2,241,488 | +0.33(+0.94%) |
Aug 16, 2019 | 35.52 | 35.79 | 35.35 | 35.69 | 2,069,214 | +0.43(+1.21%) |
Aug 15, 2019 | 35.40 | 35.77 | 34.99 | 35.27 | 1,653,735 | +0.07(+0.21%) |
Aug 14, 2019 | 35.88 | 35.94 | 34.91 | 35.19 | 2,429,196 | -1.16(-3.19%) |
Aug 13, 2019 | 36.12 | 37.13 | 36.02 | 36.35 | 1,939,347 | +0.31(+0.85%) |
Aug 12, 2019 | 36.11 | 36.33 | 35.95 | 36.04 | 1,497,840 | -0.30(-0.82%) |
Aug 09, 2019 | 36.68 | 36.72 | 36.15 | 36.34 | 2,040,767 | -0.62(-1.68%) |
Aug 08, 2019 | 36.56 | 37.08 | 36.55 | 36.96 | 2,905,236 | +0.63(+1.74%) |
Aug 07, 2019 | 36.05 | 36.43 | 35.71 | 36.33 | 3,887,749 | -0.33(-0.91%) |
Aug 06, 2019 | 36.13 | 36.70 | 35.74 | 36.67 | 2,586,746 | +0.75(+2.09%) |
Aug 05, 2019 | 36.54 | 36.84 | 35.43 | 35.91 | 3,865,894 | -1.18(-3.18%) |
Aug 02, 2019 | 36.28 | 37.20 | 36.05 | 37.09 | 3,744,046 | +0.75(+2.07%) |