Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.85 | 45.66 | 44.69 | 45.53 | 534,895 | +0.63(+1.40%) |
Oct 30, 2019 | 43.83 | 45.08 | 43.83 | 44.90 | 817,140 | +0.99(+2.25%) |
Oct 29, 2019 | 43.92 | 44.10 | 43.74 | 43.91 | 517,549 | -0.06(-0.14%) |
Oct 28, 2019 | 44.18 | 44.60 | 43.73 | 43.97 | 285,542 | -0.49(-1.09%) |
Oct 25, 2019 | 45.13 | 45.20 | 44.41 | 44.45 | 353,998 | -0.69(-1.54%) |
Oct 24, 2019 | 45.14 | 45.47 | 45.04 | 45.15 | 310,501 | +0.00(+0.00%) |
Oct 23, 2019 | 45.33 | 45.40 | 44.82 | 45.15 | 266,308 | -0.08(-0.17%) |
Oct 22, 2019 | 45.11 | 45.48 | 45.00 | 45.23 | 241,192 | +0.12(+0.27%) |
Oct 21, 2019 | 45.35 | 45.49 | 44.92 | 45.11 | 285,609 | -0.06(-0.13%) |
Oct 18, 2019 | 44.55 | 45.24 | 44.47 | 45.17 | 351,694 | +0.52(+1.17%) |
Oct 17, 2019 | 44.34 | 44.82 | 44.33 | 44.65 | 276,131 | +0.36(+0.80%) |
Oct 16, 2019 | 43.83 | 44.31 | 43.69 | 44.29 | 353,593 | +0.32(+0.73%) |
Oct 15, 2019 | 44.50 | 44.69 | 43.89 | 43.97 | 343,389 | -0.44(-1.00%) |
Oct 14, 2019 | 45.04 | 45.09 | 44.23 | 44.41 | 262,253 | -0.58(-1.29%) |
Oct 11, 2019 | 45.26 | 45.61 | 44.94 | 44.99 | 542,228 | -0.16(-0.37%) |
Oct 10, 2019 | 45.00 | 45.25 | 44.57 | 45.16 | 294,477 | +0.12(+0.27%) |
Oct 09, 2019 | 45.15 | 45.26 | 44.79 | 45.04 | 223,885 | +0.15(+0.33%) |
Oct 08, 2019 | 45.43 | 45.59 | 44.81 | 44.89 | 326,193 | -0.67(-1.47%) |
Oct 07, 2019 | 45.88 | 45.99 | 45.36 | 45.56 | 376,249 | -0.38(-0.83%) |
Oct 04, 2019 | 45.24 | 45.95 | 44.97 | 45.94 | 428,414 | +0.69(+1.53%) |
Oct 03, 2019 | 44.89 | 45.28 | 44.68 | 45.24 | 357,138 | +0.38(+0.85%) |
Oct 02, 2019 | 45.55 | 45.58 | 44.46 | 44.86 | 434,399 | -0.76(-1.67%) |
Oct 01, 2019 | 45.10 | 45.75 | 45.04 | 45.63 | 482,117 | +0.42(+0.92%) |
Sep 30, 2019 | 44.91 | 45.97 | 44.91 | 45.21 | 644,986 | +0.55(+1.22%) |
Sep 27, 2019 | 45.13 | 45.18 | 44.41 | 44.66 | 289,949 | -0.34(-0.75%) |
Sep 26, 2019 | 45.30 | 45.57 | 44.97 | 45.00 | 323,339 | -0.26(-0.58%) |
Sep 25, 2019 | 45.02 | 45.50 | 44.85 | 45.26 | 379,163 | +0.22(+0.48%) |
Sep 24, 2019 | 44.77 | 45.28 | 44.68 | 45.04 | 459,939 | +0.40(+0.89%) |
Sep 23, 2019 | 44.58 | 44.95 | 44.58 | 44.65 | 410,907 | -0.03(-0.08%) |
Sep 20, 2019 | 44.40 | 44.85 | 44.13 | 44.68 | 886,550 | +0.31(+0.70%) |
Sep 19, 2019 | 44.24 | 44.51 | 44.02 | 44.37 | 289,125 | +0.34(+0.77%) |
Sep 18, 2019 | 43.81 | 44.04 | 43.28 | 44.03 | 499,116 | +0.33(+0.75%) |
Sep 17, 2019 | 43.46 | 43.93 | 43.40 | 43.70 | 365,740 | +0.21(+0.48%) |
Sep 16, 2019 | 43.55 | 43.66 | 43.37 | 43.49 | 368,101 | -0.06(-0.14%) |
Sep 13, 2019 | 44.04 | 44.20 | 43.21 | 43.55 | 421,848 | -0.49(-1.12%) |
Sep 12, 2019 | 43.93 | 44.30 | 43.75 | 44.05 | 511,357 | +0.48(+1.10%) |
Sep 11, 2019 | 42.92 | 43.65 | 42.47 | 43.57 | 581,097 | +0.65(+1.52%) |
Sep 10, 2019 | 43.16 | 43.16 | 42.28 | 42.92 | 439,928 | -0.30(-0.70%) |
Sep 09, 2019 | 43.76 | 43.86 | 42.90 | 43.22 | 374,939 | -0.63(-1.44%) |
Sep 06, 2019 | 44.36 | 44.41 | 43.73 | 43.86 | 321,628 | -0.25(-0.57%) |
Sep 05, 2019 | 44.72 | 44.88 | 44.04 | 44.11 | 344,606 | -0.73(-1.63%) |
Sep 04, 2019 | 45.14 | 45.14 | 44.62 | 44.84 | 286,151 | -0.05(-0.12%) |
Sep 03, 2019 | 44.17 | 44.90 | 44.16 | 44.89 | 314,336 | +0.61(+1.37%) |
Aug 30, 2019 | 44.66 | 44.68 | 44.24 | 44.28 | 369,204 | -0.25(-0.57%) |
Aug 29, 2019 | 44.23 | 44.55 | 44.01 | 44.53 | 301,769 | +0.55(+1.24%) |
Aug 28, 2019 | 43.66 | 44.28 | 43.61 | 43.99 | 425,377 | +0.37(+0.86%) |
Aug 27, 2019 | 43.86 | 44.05 | 43.34 | 43.61 | 495,600 | -0.07(-0.16%) |
Aug 26, 2019 | 43.43 | 43.80 | 43.36 | 43.68 | 376,736 | +0.47(+1.08%) |
Aug 23, 2019 | 44.20 | 44.46 | 43.11 | 43.21 | 341,672 | -1.09(-2.47%) |
Aug 22, 2019 | 44.45 | 44.56 | 43.94 | 44.31 | 275,023 | -0.19(-0.43%) |
Aug 21, 2019 | 44.49 | 44.59 | 44.14 | 44.50 | 724,039 | +0.36(+0.81%) |
Aug 20, 2019 | 44.01 | 44.19 | 43.65 | 44.14 | 459,884 | +0.18(+0.41%) |
Aug 19, 2019 | 44.38 | 44.38 | 43.59 | 43.96 | 490,497 | -0.31(-0.71%) |
Aug 16, 2019 | 43.79 | 44.32 | 43.67 | 44.27 | 442,123 | +0.60(+1.37%) |
Aug 15, 2019 | 42.87 | 43.80 | 42.80 | 43.67 | 414,520 | +0.88(+2.05%) |
Aug 14, 2019 | 43.70 | 43.98 | 42.67 | 42.80 | 436,421 | -0.94(-2.14%) |
Aug 13, 2019 | 43.62 | 44.01 | 43.42 | 43.73 | 361,404 | -0.07(-0.16%) |
Aug 12, 2019 | 43.74 | 44.05 | 43.46 | 43.80 | 203,217 | +0.00(+0.00%) |
Aug 09, 2019 | 43.79 | 44.06 | 43.67 | 43.80 | 354,689 | -0.06(-0.14%) |
Aug 08, 2019 | 43.06 | 44.08 | 42.87 | 43.86 | 472,362 | +0.88(+2.04%) |
Aug 07, 2019 | 42.62 | 43.22 | 41.96 | 42.99 | 370,867 | +0.42(+0.98%) |
Aug 06, 2019 | 42.09 | 42.61 | 41.31 | 42.57 | 602,314 | +0.36(+0.86%) |
Aug 05, 2019 | 42.32 | 42.73 | 42.02 | 42.21 | 809,333 | -0.20(-0.47%) |
Aug 02, 2019 | 42.85 | 43.36 | 42.35 | 42.41 | 573,490 | -1.15(-2.64%) |