Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.00 | 44.02 | 41.39 | 43.95 | 1,822,474 | +1.84(+4.38%) |
Oct 30, 2019 | 42.06 | 42.49 | 41.01 | 42.10 | 2,212,872 | +0.03(+0.07%) |
Oct 29, 2019 | 43.24 | 43.60 | 41.00 | 42.07 | 4,377,910 | -3.88(-8.43%) |
Oct 28, 2019 | 45.22 | 46.40 | 44.98 | 45.95 | 1,515,974 | +0.88(+1.95%) |
Oct 25, 2019 | 45.67 | 46.23 | 45.00 | 45.06 | 945,800 | -0.95(-2.06%) |
Oct 24, 2019 | 45.23 | 46.41 | 45.09 | 46.02 | 881,244 | +0.88(+1.95%) |
Oct 23, 2019 | 45.17 | 45.48 | 44.53 | 45.13 | 752,864 | -0.02(-0.04%) |
Oct 22, 2019 | 46.27 | 46.81 | 45.12 | 45.16 | 1,013,006 | -0.95(-2.07%) |
Oct 21, 2019 | 45.76 | 46.59 | 45.70 | 46.11 | 1,295,722 | +0.69(+1.51%) |
Oct 18, 2019 | 44.97 | 45.60 | 44.65 | 45.42 | 862,000 | +0.18(+0.41%) |
Oct 17, 2019 | 44.62 | 45.60 | 44.53 | 45.24 | 1,247,406 | +1.04(+2.34%) |
Oct 16, 2019 | 45.33 | 45.65 | 44.09 | 44.20 | 1,118,446 | -1.45(-3.18%) |
Oct 15, 2019 | 45.28 | 45.73 | 45.20 | 45.66 | 585,180 | +0.54(+1.20%) |
Oct 14, 2019 | 45.17 | 45.52 | 44.90 | 45.12 | 555,228 | -0.13(-0.30%) |
Oct 11, 2019 | 45.02 | 45.95 | 45.02 | 45.25 | 741,800 | +0.98(+2.20%) |
Oct 10, 2019 | 44.27 | 44.90 | 43.77 | 44.27 | 797,466 | +0.08(+0.18%) |
Oct 09, 2019 | 44.50 | 44.68 | 43.98 | 44.20 | 907,608 | +0.15(+0.33%) |
Oct 08, 2019 | 43.78 | 44.77 | 43.57 | 44.05 | 676,268 | -0.26(-0.58%) |
Oct 07, 2019 | 44.42 | 44.75 | 44.02 | 44.30 | 507,076 | -0.31(-0.69%) |
Oct 04, 2019 | 44.16 | 44.66 | 43.85 | 44.62 | 779,600 | +0.45(+1.01%) |
Oct 03, 2019 | 43.27 | 44.21 | 42.59 | 44.17 | 577,092 | +0.91(+2.10%) |
Oct 02, 2019 | 42.98 | 43.50 | 42.55 | 43.26 | 957,576 | -0.29(-0.67%) |
Oct 01, 2019 | 45.85 | 46.67 | 43.48 | 43.55 | 1,218,752 | -1.92(-4.21%) |
Sep 30, 2019 | 45.00 | 45.79 | 44.52 | 45.47 | 2,051,130 | +0.51(+1.12%) |
Sep 27, 2019 | 44.63 | 45.06 | 44.42 | 44.96 | 1,061,600 | +0.53(+1.19%) |
Sep 26, 2019 | 44.12 | 44.99 | 44.00 | 44.43 | 828,310 | +0.16(+0.36%) |
Sep 25, 2019 | 44.48 | 44.72 | 43.53 | 44.27 | 1,100,606 | -0.24(-0.55%) |
Sep 24, 2019 | 44.28 | 45.09 | 44.28 | 44.52 | 1,084,376 | +0.38(+0.87%) |
Sep 23, 2019 | 43.40 | 44.69 | 43.40 | 44.13 | 991,000 | +0.47(+1.06%) |
Sep 20, 2019 | 43.50 | 43.88 | 43.16 | 43.66 | 1,733,000 | +0.24(+0.55%) |
Sep 19, 2019 | 43.40 | 43.64 | 42.94 | 43.42 | 1,033,828 | -0.04(-0.08%) |
Sep 18, 2019 | 43.79 | 44.32 | 43.13 | 43.46 | 674,460 | -0.34(-0.79%) |
Sep 17, 2019 | 43.80 | 44.41 | 43.56 | 43.80 | 922,746 | -0.27(-0.61%) |
Sep 16, 2019 | 44.08 | 44.72 | 43.84 | 44.08 | 851,652 | -0.36(-0.81%) |
Sep 13, 2019 | 44.85 | 45.37 | 44.30 | 44.44 | 997,600 | -0.07(-0.16%) |
Sep 12, 2019 | 44.12 | 44.80 | 42.66 | 44.51 | 1,064,852 | +0.65(+1.48%) |
Sep 11, 2019 | 44.19 | 45.06 | 43.80 | 43.85 | 1,212,938 | +0.05(+0.13%) |
Sep 10, 2019 | 44.58 | 44.58 | 43.07 | 43.80 | 1,605,650 | -0.84(-1.88%) |
Sep 09, 2019 | 43.80 | 44.72 | 43.64 | 44.64 | 1,685,130 | +1.04(+2.37%) |
Sep 06, 2019 | 43.53 | 43.88 | 43.09 | 43.60 | 716,200 | +0.17(+0.39%) |
Sep 05, 2019 | 43.09 | 43.77 | 42.46 | 43.44 | 1,062,036 | +0.91(+2.15%) |
Sep 04, 2019 | 41.92 | 42.53 | 41.52 | 42.52 | 792,932 | +1.17(+2.83%) |
Sep 03, 2019 | 42.50 | 42.50 | 41.15 | 41.35 | 871,140 | -1.41(-3.31%) |
Aug 30, 2019 | 43.13 | 43.26 | 42.74 | 42.77 | 516,600 | -0.13(-0.31%) |
Aug 29, 2019 | 42.63 | 43.16 | 42.28 | 42.90 | 998,268 | +0.91(+2.16%) |
Aug 28, 2019 | 41.09 | 42.19 | 40.67 | 41.99 | 662,134 | +0.73(+1.77%) |
Aug 27, 2019 | 42.26 | 42.30 | 41.25 | 41.27 | 715,316 | -0.66(-1.56%) |
Aug 26, 2019 | 41.52 | 42.09 | 40.52 | 41.92 | 1,338,584 | +0.88(+2.14%) |
Aug 23, 2019 | 42.40 | 42.64 | 40.84 | 41.04 | 1,455,600 | -1.61(-3.76%) |
Aug 22, 2019 | 43.41 | 43.59 | 42.62 | 42.65 | 1,294,286 | -0.19(-0.44%) |
Aug 21, 2019 | 43.34 | 43.56 | 42.65 | 42.84 | 978,080 | +0.03(+0.07%) |
Aug 20, 2019 | 42.92 | 43.21 | 42.36 | 42.80 | 855,070 | -0.38(-0.89%) |
Aug 19, 2019 | 43.49 | 44.18 | 43.16 | 43.19 | 1,444,422 | +0.31(+0.73%) |
Aug 16, 2019 | 42.36 | 43.13 | 42.35 | 42.88 | 1,386,200 | +0.95(+2.25%) |
Aug 15, 2019 | 41.06 | 42.08 | 40.73 | 41.93 | 1,491,930 | +1.20(+2.96%) |
Aug 14, 2019 | 40.97 | 41.32 | 40.34 | 40.73 | 1,401,428 | -1.27(-3.02%) |
Aug 13, 2019 | 41.09 | 42.63 | 40.83 | 41.99 | 1,514,982 | +1.11(+2.73%) |
Aug 12, 2019 | 40.62 | 41.42 | 40.26 | 40.88 | 862,870 | +0.08(+0.18%) |
Aug 09, 2019 | 41.38 | 41.38 | 40.58 | 40.80 | 702,200 | -0.58(-1.40%) |
Aug 08, 2019 | 41.00 | 41.48 | 40.74 | 41.38 | 1,187,974 | +0.57(+1.40%) |
Aug 07, 2019 | 39.87 | 40.91 | 39.15 | 40.81 | 1,538,662 | +0.32(+0.79%) |
Aug 06, 2019 | 39.73 | 40.55 | 39.37 | 40.49 | 1,319,472 | +0.65(+1.64%) |
Aug 05, 2019 | 38.95 | 39.87 | 38.80 | 39.84 | 1,716,306 | -0.04(-0.10%) |
Aug 02, 2019 | 38.56 | 40.00 | 38.33 | 39.88 | 1,474,400 | +1.00(+2.56%) |