Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.16 | 46.16 | 45.93 | 46.04 | 9,258 | -0.08(-0.16%) |
Oct 30, 2019 | 46.01 | 46.19 | 45.85 | 46.12 | 8,635 | -0.08(-0.16%) |
Oct 29, 2019 | 46.01 | 46.23 | 45.93 | 46.20 | 12,201 | +0.19(+0.41%) |
Oct 28, 2019 | 45.74 | 46.12 | 45.74 | 46.01 | 14,558 | +0.27(+0.58%) |
Oct 25, 2019 | 45.66 | 45.74 | 45.60 | 45.74 | 9,405 | +0.00(+0.00%) |
Oct 24, 2019 | 45.82 | 45.93 | 45.61 | 45.74 | 16,452 | +0.15(+0.33%) |
Oct 23, 2019 | 45.32 | 45.70 | 45.32 | 45.59 | 7,815 | +0.19(+0.42%) |
Oct 22, 2019 | 45.71 | 45.71 | 45.36 | 45.40 | 37,664 | -0.19(-0.42%) |
Oct 21, 2019 | 45.51 | 45.93 | 45.51 | 45.59 | 13,613 | +0.30(+0.67%) |
Oct 18, 2019 | 45.51 | 45.55 | 45.09 | 45.28 | 44,785 | -0.19(-0.42%) |
Oct 17, 2019 | 45.32 | 45.63 | 45.24 | 45.47 | 30,542 | +0.38(+0.84%) |
Oct 16, 2019 | 44.87 | 45.17 | 44.87 | 45.09 | 23,441 | +0.08(+0.17%) |
Oct 15, 2019 | 44.49 | 45.21 | 44.45 | 45.02 | 52,936 | +0.61(+1.37%) |
Oct 14, 2019 | 44.45 | 44.64 | 44.41 | 44.41 | 22,983 | -0.27(-0.59%) |
Oct 11, 2019 | 44.68 | 44.98 | 44.64 | 44.68 | 33,194 | +0.76(+1.73%) |
Oct 10, 2019 | 43.65 | 43.96 | 43.65 | 43.92 | 12,611 | +0.30(+0.70%) |
Oct 09, 2019 | 43.42 | 43.76 | 43.42 | 43.61 | 23,931 | +0.38(+0.88%) |
Oct 08, 2019 | 43.46 | 43.46 | 43.16 | 43.23 | 21,517 | -0.42(-0.96%) |
Oct 07, 2019 | 43.61 | 43.83 | 43.42 | 43.65 | 53,606 | -0.23(-0.52%) |
Oct 04, 2019 | 43.50 | 43.88 | 43.49 | 43.88 | 12,118 | +0.42(+0.96%) |
Oct 03, 2019 | 43.27 | 43.58 | 43.01 | 43.46 | 41,179 | +0.15(+0.35%) |
Oct 02, 2019 | 43.80 | 43.80 | 42.97 | 43.31 | 182,047 | -0.84(-1.89%) |
Oct 01, 2019 | 44.71 | 44.79 | 44.14 | 44.15 | 17,086 | -0.72(-1.61%) |
Sep 30, 2019 | 45.13 | 45.21 | 44.79 | 44.87 | 13,039 | -0.11(-0.25%) |
Sep 27, 2019 | 45.51 | 45.52 | 44.83 | 44.98 | 16,702 | -0.49(-1.09%) |
Sep 26, 2019 | 45.55 | 45.82 | 45.36 | 45.47 | 16,968 | +0.15(+0.34%) |
Sep 25, 2019 | 45.21 | 45.36 | 45.00 | 45.32 | 5,503 | -0.15(-0.33%) |
Sep 24, 2019 | 45.97 | 46.02 | 45.41 | 45.47 | 10,642 | -0.42(-0.91%) |
Sep 23, 2019 | 46.01 | 46.01 | 45.59 | 45.89 | 20,300 | +0.04(+0.09%) |
Sep 20, 2019 | 45.85 | 46.00 | 45.78 | 45.85 | 9,979 | +0.00(+0.00%) |
Sep 19, 2019 | 45.93 | 46.08 | 45.83 | 45.85 | 14,494 | +0.30(+0.65%) |
Sep 18, 2019 | 45.78 | 45.78 | 45.35 | 45.55 | 25,337 | -0.37(-0.81%) |
Sep 17, 2019 | 45.55 | 45.96 | 45.55 | 45.93 | 15,176 | +0.30(+0.65%) |
Sep 16, 2019 | 45.74 | 45.81 | 45.63 | 45.63 | 14,973 | -0.37(-0.81%) |
Sep 13, 2019 | 45.96 | 46.19 | 45.96 | 46.00 | 30,902 | +0.30(+0.65%) |
Sep 12, 2019 | 45.44 | 45.78 | 45.40 | 45.70 | 33,659 | +0.37(+0.82%) |
Sep 11, 2019 | 45.22 | 45.37 | 45.12 | 45.33 | 24,794 | +0.15(+0.33%) |
Sep 10, 2019 | 45.29 | 45.37 | 45.18 | 45.18 | 45,631 | -0.30(-0.66%) |
Sep 09, 2019 | 45.44 | 45.61 | 45.37 | 45.48 | 13,730 | +0.15(+0.34%) |
Sep 06, 2019 | 45.33 | 45.52 | 45.33 | 45.33 | 33,934 | +0.15(+0.33%) |
Sep 05, 2019 | 45.07 | 45.26 | 45.07 | 45.18 | 113,186 | +0.45(+1.00%) |
Sep 04, 2019 | 44.32 | 44.73 | 44.25 | 44.73 | 117,870 | +0.97(+2.21%) |
Sep 03, 2019 | 43.76 | 43.77 | 43.58 | 43.76 | 16,748 | -0.11(-0.25%) |
Aug 30, 2019 | 44.03 | 44.03 | 43.76 | 43.88 | 16,282 | +0.11(+0.26%) |
Aug 29, 2019 | 43.65 | 43.91 | 43.65 | 43.76 | 10,939 | +0.35(+0.82%) |
Aug 28, 2019 | 43.24 | 43.54 | 43.03 | 43.41 | 154,705 | +0.06(+0.13%) |
Aug 27, 2019 | 43.50 | 43.80 | 43.35 | 43.35 | 32,055 | +0.00(+0.00%) |
Aug 26, 2019 | 43.62 | 43.62 | 43.17 | 43.35 | 22,864 | +0.26(+0.61%) |
Aug 23, 2019 | 43.58 | 43.84 | 43.09 | 43.09 | 15,344 | -0.63(-1.45%) |
Aug 22, 2019 | 43.62 | 43.84 | 43.56 | 43.73 | 24,243 | +0.19(+0.43%) |
Aug 21, 2019 | 43.50 | 43.66 | 43.49 | 43.54 | 22,212 | +0.45(+1.04%) |
Aug 20, 2019 | 43.24 | 43.28 | 43.09 | 43.09 | 36,423 | +0.04(+0.09%) |
Aug 19, 2019 | 43.06 | 43.19 | 43.02 | 43.06 | 50,408 | +0.26(+0.61%) |
Aug 16, 2019 | 42.39 | 42.80 | 42.12 | 42.80 | 19,099 | +0.71(+1.68%) |
Aug 15, 2019 | 42.12 | 42.39 | 42.09 | 42.09 | 33,059 | -0.11(-0.27%) |
Aug 14, 2019 | 42.46 | 42.46 | 42.05 | 42.20 | 11,661 | -0.89(-2.08%) |
Aug 13, 2019 | 42.72 | 43.24 | 42.52 | 43.09 | 15,570 | +0.19(+0.43%) |
Aug 12, 2019 | 43.35 | 43.35 | 42.83 | 42.91 | 8,901 | -0.56(-1.29%) |
Aug 09, 2019 | 43.69 | 43.69 | 43.39 | 43.47 | 13,788 | -0.41(-0.93%) |
Aug 08, 2019 | 43.47 | 43.95 | 43.45 | 43.88 | 24,990 | +0.45(+1.03%) |
Aug 07, 2019 | 42.87 | 43.47 | 42.68 | 43.43 | 16,725 | +0.45(+1.04%) |
Aug 06, 2019 | 42.76 | 43.09 | 42.69 | 42.98 | 30,623 | +0.48(+1.14%) |
Aug 05, 2019 | 42.91 | 42.91 | 42.12 | 42.50 | 68,186 | -1.08(-2.48%) |
Aug 02, 2019 | 43.69 | 43.84 | 43.42 | 43.58 | 47,856 | -0.41(-0.93%) |