Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.56 | 40.89 | 40.42 | 40.42 | 5,332 | +0.10(+0.26%) |
Oct 30, 2019 | 40.16 | 40.34 | 40.01 | 40.32 | 18,679 | -0.02(-0.05%) |
Oct 29, 2019 | 40.09 | 40.69 | 40.00 | 40.34 | 29,413 | -0.87(-2.10%) |
Oct 28, 2019 | 39.92 | 42.00 | 39.92 | 41.20 | 7,178 | +0.62(+1.53%) |
Oct 25, 2019 | 40.05 | 40.74 | 40.05 | 40.58 | 14,100 | +0.18(+0.45%) |
Oct 24, 2019 | 40.98 | 40.98 | 40.40 | 40.40 | 106,838 | -0.23(-0.57%) |
Oct 23, 2019 | 40.75 | 40.75 | 40.11 | 40.63 | 16,903 | -0.63(-1.53%) |
Oct 22, 2019 | 41.35 | 41.78 | 41.26 | 41.26 | 5,794 | -0.24(-0.58%) |
Oct 21, 2019 | 41.35 | 41.75 | 41.15 | 41.50 | 5,124 | -0.24(-0.57%) |
Oct 18, 2019 | 40.94 | 42.27 | 40.94 | 41.74 | 15,300 | -0.31(-0.74%) |
Oct 17, 2019 | 42.00 | 42.45 | 41.82 | 42.05 | 4,293 | +0.10(+0.24%) |
Oct 16, 2019 | 43.23 | 43.23 | 41.71 | 41.95 | 13,260 | -0.09(-0.21%) |
Oct 15, 2019 | 42.91 | 42.91 | 40.62 | 42.04 | 6,773 | +0.49(+1.18%) |
Oct 14, 2019 | 42.20 | 42.20 | 41.55 | 41.55 | 5,347 | +0.00(+0.00%) |
Oct 11, 2019 | 41.23 | 42.06 | 41.15 | 41.55 | 13,000 | +0.65(+1.58%) |
Oct 10, 2019 | 40.00 | 41.25 | 40.00 | 40.90 | 74,192 | +0.43(+1.07%) |
Oct 09, 2019 | 40.31 | 41.00 | 40.31 | 40.47 | 3,413 | -0.41(-0.99%) |
Oct 08, 2019 | 40.35 | 41.00 | 40.35 | 40.88 | 4,565 | -0.05(-0.11%) |
Oct 07, 2019 | 42.25 | 42.39 | 40.92 | 40.92 | 20,099 | -0.47(-1.14%) |
Oct 04, 2019 | 40.00 | 42.00 | 40.00 | 41.39 | 12,700 | -0.22(-0.53%) |
Oct 03, 2019 | 41.10 | 41.88 | 41.00 | 41.61 | 9,876 | +0.77(+1.89%) |
Oct 02, 2019 | 40.69 | 41.26 | 40.69 | 40.84 | 9,068 | -0.88(-2.12%) |
Oct 01, 2019 | 41.05 | 41.72 | 41.05 | 41.72 | 6,488 | -0.03(-0.07%) |
Sep 30, 2019 | 41.88 | 43.56 | 41.69 | 41.75 | 7,578 | +0.75(+1.83%) |
Sep 27, 2019 | 41.23 | 42.16 | 40.61 | 41.00 | 12,800 | -1.15(-2.73%) |
Sep 26, 2019 | 41.75 | 42.36 | 41.75 | 42.15 | 202,827 | -0.32(-0.75%) |
Sep 25, 2019 | 42.17 | 42.47 | 41.70 | 42.47 | 16,708 | +0.28(+0.66%) |
Sep 24, 2019 | 42.37 | 42.70 | 42.10 | 42.19 | 9,335 | -0.61(-1.43%) |
Sep 23, 2019 | 43.50 | 43.70 | 41.68 | 42.80 | 8,003 | +0.10(+0.23%) |
Sep 20, 2019 | 43.41 | 43.41 | 42.53 | 42.70 | 4,700 | -0.55(-1.27%) |
Sep 19, 2019 | 43.30 | 43.83 | 43.25 | 43.25 | 10,826 | -0.01(-0.02%) |
Sep 18, 2019 | 43.58 | 43.73 | 43.25 | 43.26 | 13,310 | -0.79(-1.79%) |
Sep 17, 2019 | 43.80 | 44.11 | 43.80 | 44.05 | 6,455 | +0.12(+0.27%) |
Sep 16, 2019 | 44.95 | 44.95 | 43.76 | 43.93 | 2,816 | -0.57(-1.28%) |
Sep 13, 2019 | 44.28 | 45.64 | 44.28 | 44.50 | 15,000 | -0.05(-0.11%) |
Sep 12, 2019 | 44.71 | 44.97 | 44.50 | 44.55 | 18,818 | +0.53(+1.20%) |
Sep 11, 2019 | 43.23 | 44.50 | 43.23 | 44.02 | 53,081 | +0.62(+1.43%) |
Sep 10, 2019 | 43.00 | 44.00 | 43.00 | 43.40 | 3,971 | -0.22(-0.51%) |
Sep 09, 2019 | 42.81 | 43.83 | 42.81 | 43.62 | 4,402 | -0.07(-0.15%) |
Sep 06, 2019 | 43.04 | 43.99 | 43.04 | 43.69 | 11,700 | -0.13(-0.31%) |
Sep 05, 2019 | 44.70 | 44.70 | 43.66 | 43.82 | 5,044 | +0.20(+0.46%) |
Sep 04, 2019 | 44.10 | 44.10 | 42.39 | 43.62 | 20,153 | +1.27(+3.01%) |
Sep 03, 2019 | 41.32 | 42.35 | 41.32 | 42.35 | 7,629 | +1.34(+3.27%) |
Aug 30, 2019 | 41.90 | 41.90 | 41.00 | 41.01 | 11,000 | -0.07(-0.18%) |
Aug 29, 2019 | 41.20 | 41.50 | 40.91 | 41.08 | 87,667 | +0.50(+1.24%) |
Aug 28, 2019 | 41.00 | 41.00 | 40.40 | 40.58 | 22,109 | -0.71(-1.72%) |
Aug 27, 2019 | 41.38 | 42.00 | 41.25 | 41.29 | 11,193 | +0.05(+0.12%) |
Aug 26, 2019 | 42.50 | 42.50 | 41.24 | 41.24 | 21,423 | -0.01(-0.02%) |
Aug 23, 2019 | 41.38 | 42.23 | 41.17 | 41.25 | 5,600 | -0.75(-1.79%) |
Aug 22, 2019 | 42.00 | 42.69 | 41.95 | 42.00 | 4,838 | -0.52(-1.23%) |
Aug 21, 2019 | 43.09 | 43.09 | 42.40 | 42.52 | 4,268 | +0.27(+0.65%) |
Aug 20, 2019 | 42.06 | 42.60 | 42.00 | 42.25 | 8,985 | -0.41(-0.96%) |
Aug 19, 2019 | 43.05 | 43.25 | 42.50 | 42.66 | 11,171 | +0.74(+1.78%) |
Aug 16, 2019 | 41.10 | 42.02 | 41.10 | 41.91 | 27,100 | +0.12(+0.28%) |
Aug 15, 2019 | 41.35 | 41.92 | 41.35 | 41.80 | 9,138 | +0.35(+0.84%) |
Aug 14, 2019 | 41.97 | 42.00 | 41.25 | 41.45 | 86,182 | -2.15(-4.93%) |
Aug 13, 2019 | 42.26 | 44.23 | 42.22 | 43.60 | 12,467 | +0.96(+2.25%) |
Aug 12, 2019 | 42.21 | 43.01 | 41.66 | 42.64 | 8,882 | -0.36(-0.84%) |
Aug 09, 2019 | 43.73 | 43.73 | 41.66 | 43.00 | 3,600 | -0.75(-1.71%) |
Aug 08, 2019 | 44.60 | 44.60 | 43.60 | 43.75 | 4,112 | +0.60(+1.39%) |
Aug 07, 2019 | 43.50 | 43.73 | 42.00 | 43.15 | 15,023 | +0.60(+1.41%) |
Aug 06, 2019 | 43.45 | 43.45 | 42.35 | 42.55 | 14,666 | -0.10(-0.23%) |
Aug 05, 2019 | 42.25 | 42.75 | 41.91 | 42.65 | 32,160 | -2.15(-4.80%) |
Aug 02, 2019 | 43.77 | 45.32 | 43.77 | 44.80 | 7,900 | -0.56(-1.24%) |