Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.53 | 44.59 | 43.22 | 44.38 | 389,096 | -0.13(-0.30%) |
Oct 30, 2019 | 44.25 | 44.57 | 43.68 | 44.52 | 353,248 | +0.31(+0.70%) |
Oct 29, 2019 | 44.66 | 44.67 | 43.72 | 44.21 | 375,379 | -0.47(-1.05%) |
Oct 28, 2019 | 44.99 | 45.53 | 44.65 | 44.67 | 281,714 | -0.02(-0.04%) |
Oct 25, 2019 | 44.22 | 45.26 | 44.08 | 44.69 | 380,227 | +0.34(+0.76%) |
Oct 24, 2019 | 45.94 | 46.17 | 43.92 | 44.36 | 495,215 | -1.39(-3.03%) |
Oct 23, 2019 | 44.81 | 45.89 | 44.48 | 45.74 | 322,266 | +0.87(+1.93%) |
Oct 22, 2019 | 45.42 | 45.46 | 44.52 | 44.88 | 1,286,240 | -0.41(-0.90%) |
Oct 21, 2019 | 43.13 | 45.42 | 43.13 | 45.28 | 1,087,412 | +2.41(+5.63%) |
Oct 18, 2019 | 43.00 | 43.37 | 42.39 | 42.87 | 625,491 | +0.03(+0.06%) |
Oct 17, 2019 | 42.52 | 43.06 | 42.17 | 42.84 | 504,248 | +0.39(+0.92%) |
Oct 16, 2019 | 42.67 | 43.83 | 42.41 | 42.46 | 948,748 | -0.43(-1.01%) |
Oct 15, 2019 | 41.76 | 42.98 | 41.21 | 42.89 | 1,514,136 | +1.10(+2.64%) |
Oct 14, 2019 | 43.70 | 43.70 | 41.45 | 41.78 | 1,278,330 | -1.93(-4.41%) |
Oct 11, 2019 | 42.31 | 44.23 | 42.28 | 43.71 | 2,026,937 | +1.68(+4.00%) |
Oct 10, 2019 | 41.09 | 42.08 | 40.66 | 42.03 | 763,171 | +0.76(+1.84%) |
Oct 09, 2019 | 41.67 | 42.05 | 40.76 | 41.27 | 641,647 | -0.27(-0.64%) |
Oct 08, 2019 | 42.23 | 42.33 | 41.50 | 41.54 | 747,695 | -1.11(-2.61%) |
Oct 07, 2019 | 44.02 | 44.06 | 42.54 | 42.65 | 745,335 | -1.55(-3.50%) |
Oct 04, 2019 | 45.57 | 45.95 | 43.97 | 44.20 | 507,158 | -1.19(-2.63%) |
Oct 03, 2019 | 45.73 | 45.96 | 44.37 | 45.39 | 1,333,664 | -0.42(-0.91%) |
Oct 02, 2019 | 45.93 | 46.56 | 45.32 | 45.81 | 741,780 | -0.38(-0.82%) |
Oct 01, 2019 | 46.69 | 47.65 | 45.74 | 46.19 | 978,636 | -0.42(-0.89%) |
Sep 30, 2019 | 46.50 | 47.16 | 46.34 | 46.60 | 897,164 | +0.11(+0.23%) |
Sep 27, 2019 | 44.20 | 46.76 | 43.68 | 46.50 | 1,338,771 | +2.35(+5.33%) |
Sep 26, 2019 | 44.59 | 44.63 | 43.77 | 44.14 | 418,864 | -0.26(-0.58%) |
Sep 25, 2019 | 44.58 | 45.60 | 44.18 | 44.40 | 583,702 | -0.11(-0.24%) |
Sep 24, 2019 | 44.79 | 45.19 | 44.29 | 44.51 | 494,664 | -0.19(-0.42%) |
Sep 23, 2019 | 43.63 | 44.75 | 43.23 | 44.69 | 614,149 | +0.78(+1.77%) |
Sep 20, 2019 | 45.25 | 45.26 | 43.86 | 43.91 | 760,454 | -1.19(-2.65%) |
Sep 19, 2019 | 46.06 | 46.12 | 44.98 | 45.11 | 375,384 | -0.76(-1.66%) |
Sep 18, 2019 | 47.45 | 47.45 | 45.44 | 45.87 | 525,399 | -1.48(-3.12%) |
Sep 17, 2019 | 49.76 | 49.76 | 46.92 | 47.34 | 702,765 | -2.52(-5.05%) |
Sep 16, 2019 | 51.26 | 51.30 | 49.32 | 49.86 | 556,807 | -3.20(-6.03%) |
Sep 13, 2019 | 53.61 | 53.93 | 52.95 | 53.06 | 220,375 | -0.47(-0.88%) |
Sep 12, 2019 | 53.40 | 54.00 | 52.32 | 53.53 | 296,111 | +0.33(+0.61%) |
Sep 11, 2019 | 51.76 | 53.45 | 50.88 | 53.20 | 446,685 | +1.42(+2.75%) |
Sep 10, 2019 | 50.86 | 51.98 | 50.67 | 51.78 | 329,751 | +0.85(+1.67%) |
Sep 09, 2019 | 49.32 | 51.22 | 49.23 | 50.93 | 496,809 | +1.61(+3.26%) |
Sep 06, 2019 | 49.58 | 49.93 | 49.12 | 49.32 | 269,247 | +0.00(+0.00%) |
Sep 05, 2019 | 48.83 | 49.62 | 48.58 | 49.32 | 227,394 | +0.57(+1.18%) |
Sep 04, 2019 | 49.12 | 49.50 | 48.69 | 48.75 | 352,229 | -0.21(-0.43%) |
Sep 03, 2019 | 48.76 | 49.26 | 48.37 | 48.96 | 329,990 | -0.42(-0.86%) |
Aug 30, 2019 | 48.62 | 49.69 | 48.44 | 49.39 | 316,988 | +1.15(+2.38%) |
Aug 29, 2019 | 46.85 | 48.45 | 46.79 | 48.24 | 408,269 | +1.69(+3.63%) |
Aug 28, 2019 | 45.36 | 46.85 | 45.36 | 46.55 | 318,055 | +0.99(+2.17%) |
Aug 27, 2019 | 45.69 | 46.19 | 45.05 | 45.56 | 301,119 | +0.05(+0.12%) |
Aug 26, 2019 | 45.91 | 45.98 | 45.17 | 45.51 | 408,835 | +0.04(+0.08%) |
Aug 23, 2019 | 45.83 | 46.71 | 45.27 | 45.47 | 309,069 | -0.62(-1.34%) |
Aug 22, 2019 | 45.65 | 46.44 | 45.56 | 46.09 | 322,455 | +0.55(+1.20%) |
Aug 21, 2019 | 44.81 | 45.80 | 44.81 | 45.54 | 241,581 | +0.93(+2.08%) |
Aug 20, 2019 | 44.73 | 45.07 | 43.99 | 44.61 | 309,594 | -0.40(-0.90%) |
Aug 19, 2019 | 44.77 | 45.27 | 44.55 | 45.02 | 284,790 | +0.85(+1.93%) |
Aug 16, 2019 | 43.49 | 44.42 | 43.27 | 44.17 | 181,258 | +1.00(+2.32%) |
Aug 15, 2019 | 42.94 | 43.57 | 42.66 | 43.17 | 299,159 | +0.29(+0.67%) |
Aug 14, 2019 | 42.90 | 43.09 | 42.32 | 42.88 | 324,874 | -0.90(-2.06%) |
Aug 13, 2019 | 44.11 | 45.31 | 43.75 | 43.78 | 325,902 | +0.29(+0.67%) |
Aug 12, 2019 | 43.81 | 43.81 | 42.84 | 43.49 | 262,557 | -0.59(-1.33%) |
Aug 09, 2019 | 44.37 | 44.85 | 43.26 | 44.08 | 321,565 | -0.48(-1.08%) |
Aug 08, 2019 | 43.10 | 44.96 | 43.10 | 44.56 | 528,129 | +1.81(+4.22%) |
Aug 07, 2019 | 42.96 | 43.25 | 42.02 | 42.75 | 999,471 | +1.87(+4.57%) |
Aug 06, 2019 | 40.76 | 41.11 | 39.48 | 40.89 | 707,569 | +0.25(+0.63%) |
Aug 05, 2019 | 41.46 | 41.68 | 40.16 | 40.63 | 569,336 | -1.10(-2.63%) |
Aug 02, 2019 | 43.56 | 43.62 | 41.16 | 41.73 | 645,183 | -2.04(-4.67%) |