Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.62 | 42.76 | 42.43 | 42.57 | 23,530 | -0.40(-0.92%) |
Oct 30, 2019 | 42.66 | 42.97 | 42.64 | 42.97 | 19,418 | +0.12(+0.29%) |
Oct 29, 2019 | 42.85 | 42.94 | 42.84 | 42.84 | 21,431 | -0.31(-0.71%) |
Oct 28, 2019 | 43.13 | 43.16 | 43.03 | 43.15 | 33,453 | +0.38(+0.90%) |
Oct 25, 2019 | 42.57 | 42.91 | 42.57 | 42.77 | 16,390 | +0.07(+0.17%) |
Oct 24, 2019 | 42.72 | 42.76 | 42.63 | 42.70 | 7,089 | +0.05(+0.11%) |
Oct 23, 2019 | 42.41 | 42.68 | 42.41 | 42.65 | 5,989 | +0.08(+0.18%) |
Oct 22, 2019 | 42.61 | 42.71 | 42.57 | 42.57 | 26,529 | +0.09(+0.20%) |
Oct 21, 2019 | 42.38 | 42.53 | 42.25 | 42.48 | 16,599 | +0.30(+0.71%) |
Oct 18, 2019 | 42.42 | 42.42 | 42.17 | 42.19 | 10,771 | -0.15(-0.36%) |
Oct 17, 2019 | 42.40 | 42.48 | 42.34 | 42.34 | 41,608 | +0.18(+0.43%) |
Oct 16, 2019 | 41.97 | 42.21 | 41.97 | 42.16 | 40,671 | +0.10(+0.24%) |
Oct 15, 2019 | 41.97 | 42.15 | 41.97 | 42.06 | 43,110 | +0.20(+0.49%) |
Oct 14, 2019 | 41.89 | 41.93 | 41.85 | 41.85 | 3,467 | -0.10(-0.24%) |
Oct 11, 2019 | 41.89 | 42.24 | 41.89 | 41.96 | 11,356 | +0.56(+1.34%) |
Oct 10, 2019 | 41.08 | 41.49 | 41.08 | 41.40 | 12,557 | +0.42(+1.02%) |
Oct 09, 2019 | 41.05 | 41.16 | 40.98 | 40.98 | 21,799 | +0.32(+0.80%) |
Oct 08, 2019 | 40.82 | 40.94 | 40.66 | 40.66 | 37,381 | -0.28(-0.69%) |
Oct 07, 2019 | 41.02 | 41.23 | 40.94 | 40.94 | 14,443 | -0.37(-0.89%) |
Oct 04, 2019 | 41.14 | 41.36 | 41.14 | 41.31 | 29,269 | +0.27(+0.67%) |
Oct 03, 2019 | 40.81 | 41.09 | 40.79 | 41.03 | 13,973 | +0.37(+0.90%) |
Oct 02, 2019 | 40.67 | 40.76 | 40.60 | 40.67 | 14,372 | -0.26(-0.63%) |
Oct 01, 2019 | 41.13 | 41.13 | 40.92 | 40.92 | 17,182 | -0.27(-0.66%) |
Sep 30, 2019 | 41.25 | 41.43 | 41.20 | 41.20 | 23,438 | +0.16(+0.40%) |
Sep 27, 2019 | 41.52 | 41.62 | 40.90 | 41.03 | 26,810 | -0.46(-1.11%) |
Sep 26, 2019 | 41.57 | 41.59 | 41.43 | 41.49 | 23,783 | -0.09(-0.21%) |
Sep 25, 2019 | 41.51 | 41.62 | 41.25 | 41.58 | 34,273 | -0.20(-0.49%) |
Sep 24, 2019 | 41.86 | 41.86 | 41.60 | 41.78 | 337,982 | -0.17(-0.41%) |
Sep 23, 2019 | 41.69 | 42.02 | 41.69 | 41.96 | 41,777 | +0.06(+0.14%) |
Sep 20, 2019 | 42.28 | 42.28 | 41.90 | 41.90 | 26,108 | +0.01(+0.02%) |
Sep 19, 2019 | 42.18 | 42.19 | 41.89 | 41.89 | 16,830 | -0.18(-0.42%) |
Sep 18, 2019 | 42.10 | 42.22 | 41.89 | 42.06 | 19,069 | -0.18(-0.42%) |
Sep 17, 2019 | 41.91 | 42.29 | 41.91 | 42.24 | 19,997 | -0.03(-0.06%) |
Sep 16, 2019 | 42.24 | 42.48 | 42.24 | 42.27 | 44,076 | -0.38(-0.89%) |
Sep 13, 2019 | 42.66 | 42.77 | 42.53 | 42.64 | 22,210 | +0.33(+0.78%) |
Sep 12, 2019 | 42.24 | 42.52 | 42.20 | 42.32 | 58,918 | +0.20(+0.48%) |
Sep 11, 2019 | 41.80 | 42.11 | 41.80 | 42.11 | 124,458 | +0.42(+1.01%) |
Sep 10, 2019 | 41.57 | 41.82 | 41.54 | 41.69 | 23,544 | +0.07(+0.16%) |
Sep 09, 2019 | 41.70 | 41.75 | 41.57 | 41.63 | 25,190 | +0.07(+0.16%) |
Sep 06, 2019 | 41.54 | 41.68 | 41.54 | 41.56 | 34,325 | +0.19(+0.45%) |
Sep 05, 2019 | 41.44 | 41.50 | 41.37 | 41.37 | 21,127 | +0.44(+1.07%) |
Sep 04, 2019 | 40.73 | 40.95 | 40.73 | 40.94 | 37,922 | +0.61(+1.52%) |
Sep 03, 2019 | 40.07 | 40.32 | 40.07 | 40.32 | 53,427 | -0.06(-0.15%) |
Aug 30, 2019 | 40.39 | 40.47 | 40.31 | 40.38 | 57,724 | +0.25(+0.63%) |
Aug 29, 2019 | 40.05 | 40.23 | 40.05 | 40.13 | 17,248 | +0.26(+0.65%) |
Aug 28, 2019 | 39.61 | 39.91 | 39.61 | 39.87 | 35,462 | +0.19(+0.47%) |
Aug 27, 2019 | 39.84 | 40.06 | 39.68 | 39.68 | 125,379 | +0.03(+0.06%) |
Aug 26, 2019 | 39.90 | 39.90 | 39.61 | 39.66 | 58,561 | +0.29(+0.75%) |
Aug 23, 2019 | 40.04 | 40.25 | 39.36 | 39.36 | 61,168 | -0.76(-1.89%) |
Aug 22, 2019 | 40.17 | 40.35 | 40.05 | 40.12 | 573,399 | -0.36(-0.89%) |
Aug 21, 2019 | 40.51 | 40.56 | 40.41 | 40.48 | 124,103 | +0.28(+0.69%) |
Aug 20, 2019 | 40.07 | 40.30 | 40.07 | 40.20 | 52,222 | +0.19(+0.46%) |
Aug 19, 2019 | 40.35 | 40.38 | 40.01 | 40.02 | 33,738 | +0.17(+0.42%) |
Aug 16, 2019 | 39.71 | 40.00 | 39.71 | 39.85 | 91,812 | +0.34(+0.85%) |
Aug 15, 2019 | 39.46 | 39.57 | 39.36 | 39.51 | 373,530 | +0.37(+0.95%) |
Aug 14, 2019 | 39.55 | 39.64 | 39.14 | 39.14 | 112,919 | -1.09(-2.70%) |
Aug 13, 2019 | 39.47 | 40.49 | 39.47 | 40.23 | 96,816 | +0.41(+1.04%) |
Aug 12, 2019 | 39.85 | 40.00 | 39.78 | 39.82 | 116,199 | -0.45(-1.11%) |
Aug 09, 2019 | 40.48 | 40.48 | 40.13 | 40.26 | 362,141 | -0.49(-1.20%) |
Aug 08, 2019 | 40.41 | 40.77 | 40.41 | 40.75 | 18,022 | +0.67(+1.68%) |
Aug 07, 2019 | 39.63 | 40.22 | 39.60 | 40.08 | 23,687 | +0.11(+0.27%) |
Aug 06, 2019 | 40.14 | 40.17 | 39.87 | 39.97 | 29,968 | +0.54(+1.37%) |
Aug 05, 2019 | 39.94 | 40.07 | 39.43 | 39.43 | 92,128 | -1.64(-4.00%) |
Aug 02, 2019 | 41.25 | 41.35 | 41.03 | 41.07 | 19,241 | -0.29(-0.69%) |