Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.84 | 45.90 | 45.81 | 45.90 | 1,726 | -0.11(-0.24%) |
Oct 30, 2019 | 45.73 | 46.01 | 45.64 | 46.01 | 1,179 | +0.29(+0.64%) |
Oct 29, 2019 | 45.72 | 45.72 | 45.72 | 254 | +0.00(+0.00%) | |
Oct 28, 2019 | 45.57 | 45.72 | 45.57 | 45.72 | 955 | +0.40(+0.88%) |
Oct 25, 2019 | 45.41 | 45.41 | 45.32 | 45.32 | 1,430 | +0.19(+0.42%) |
Oct 24, 2019 | 45.37 | 45.37 | 45.12 | 45.13 | 2,773 | -0.02(-0.04%) |
Oct 23, 2019 | 45.12 | 45.17 | 45.12 | 45.15 | 1,448 | -0.11(-0.24%) |
Oct 22, 2019 | 45.33 | 45.53 | 45.25 | 45.25 | 10,489 | -0.25(-0.54%) |
Oct 21, 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 1,347 | +0.35(+0.77%) |
Oct 18, 2019 | 45.05 | 45.15 | 45.03 | 45.15 | 1,540 | -0.10(-0.21%) |
Oct 17, 2019 | 45.23 | 45.25 | 45.23 | 45.24 | 6,937 | +0.04(+0.08%) |
Oct 16, 2019 | 45.19 | 45.22 | 45.15 | 45.21 | 8,678 | +0.19(+0.42%) |
Oct 15, 2019 | 44.84 | 45.06 | 44.75 | 45.02 | 1,599 | +0.25(+0.56%) |
Oct 14, 2019 | 44.77 | 44.77 | 44.77 | 160 | +0.00(+0.00%) | |
Oct 11, 2019 | 44.52 | 44.80 | 44.52 | 44.77 | 3,081 | +0.97(+2.22%) |
Oct 10, 2019 | 43.65 | 43.85 | 43.62 | 43.80 | 8,989 | +0.30(+0.68%) |
Oct 09, 2019 | 43.55 | 43.55 | 43.50 | 43.50 | 662 | +0.15(+0.34%) |
Oct 08, 2019 | 43.50 | 43.50 | 43.25 | 43.36 | 9,053 | -0.42(-0.95%) |
Oct 07, 2019 | 43.76 | 43.81 | 43.75 | 43.77 | 1,681 | +0.25(+0.56%) |
Oct 04, 2019 | 43.29 | 43.53 | 43.29 | 43.53 | 2,201 | +0.54(+1.25%) |
Oct 03, 2019 | 42.97 | 42.99 | 42.97 | 42.99 | 1,485 | +0.16(+0.37%) |
Oct 02, 2019 | 43.25 | 43.25 | 42.84 | 42.84 | 7,863 | -1.09(-2.49%) |
Oct 01, 2019 | 44.24 | 44.24 | 43.93 | 43.93 | 10,029 | -0.27(-0.62%) |
Sep 30, 2019 | 44.21 | 44.22 | 44.05 | 44.20 | 8,137 | -0.03(-0.06%) |
Sep 27, 2019 | 44.36 | 44.36 | 44.08 | 44.23 | 8,805 | +0.24(+0.54%) |
Sep 26, 2019 | 44.07 | 44.07 | 43.99 | 43.99 | 2,258 | +0.22(+0.50%) |
Sep 25, 2019 | 43.79 | 43.90 | 43.56 | 43.77 | 8,233 | -0.26(-0.60%) |
Sep 24, 2019 | 44.04 | 44.04 | 44.04 | 44.04 | 252 | -0.13(-0.29%) |
Sep 23, 2019 | 44.04 | 44.16 | 43.98 | 44.16 | 2,037 | -0.36(-0.82%) |
Sep 20, 2019 | 44.43 | 44.53 | 44.43 | 44.53 | 992 | +0.07(+0.17%) |
Sep 19, 2019 | 44.67 | 44.67 | 44.45 | 44.45 | 5,843 | +0.15(+0.35%) |
Sep 18, 2019 | 44.37 | 44.46 | 44.24 | 44.30 | 4,247 | -0.14(-0.31%) |
Sep 17, 2019 | 44.24 | 44.43 | 44.24 | 44.43 | 1,582 | -0.05(-0.12%) |
Sep 16, 2019 | 44.59 | 44.60 | 44.49 | 44.49 | 1,945 | -0.63(-1.41%) |
Sep 13, 2019 | 45.19 | 45.20 | 45.12 | 45.12 | 1,323 | +0.11(+0.25%) |
Sep 12, 2019 | 44.94 | 45.06 | 44.94 | 45.01 | 4,101 | +0.11(+0.25%) |
Sep 11, 2019 | 44.71 | 44.90 | 44.59 | 44.90 | 9,840 | +0.34(+0.77%) |
Sep 10, 2019 | 44.31 | 44.55 | 44.31 | 44.55 | 5,057 | +0.03(+0.08%) |
Sep 09, 2019 | 44.62 | 44.62 | 44.47 | 44.52 | 20,708 | +0.22(+0.49%) |
Sep 06, 2019 | 44.28 | 44.39 | 44.23 | 44.30 | 39,919 | +0.29(+0.65%) |
Sep 05, 2019 | 44.25 | 44.25 | 44.01 | 44.01 | 5,445 | +0.21(+0.49%) |
Sep 04, 2019 | 43.61 | 43.80 | 43.59 | 43.80 | 15,373 | +0.74(+1.73%) |
Sep 03, 2019 | 43.16 | 43.21 | 43.02 | 43.06 | 4,263 | -0.15(-0.36%) |
Aug 30, 2019 | 42.99 | 43.21 | 42.97 | 43.21 | 11,689 | +0.46(+1.07%) |
Aug 29, 2019 | 42.70 | 42.83 | 42.70 | 42.75 | 1,798 | +0.32(+0.75%) |
Aug 28, 2019 | 42.29 | 42.44 | 42.20 | 42.44 | 9,996 | -0.18(-0.41%) |
Aug 27, 2019 | 42.67 | 42.78 | 42.61 | 42.61 | 8,550 | -0.05(-0.13%) |
Aug 26, 2019 | 42.77 | 42.83 | 42.56 | 42.67 | 13,791 | -0.08(-0.18%) |
Aug 23, 2019 | 42.94 | 43.02 | 42.70 | 42.74 | 19,959 | -0.32(-0.75%) |
Aug 22, 2019 | 43.13 | 43.13 | 42.87 | 43.07 | 21,332 | -0.08(-0.19%) |
Aug 21, 2019 | 43.36 | 43.36 | 43.05 | 43.15 | 15,088 | +0.37(+0.87%) |
Aug 20, 2019 | 42.87 | 42.87 | 42.71 | 42.78 | 3,139 | -0.06(-0.15%) |
Aug 19, 2019 | 42.98 | 42.98 | 42.84 | 42.84 | 33,110 | +0.30(+0.70%) |
Aug 16, 2019 | 42.27 | 42.58 | 42.25 | 42.54 | 72,780 | +0.61(+1.45%) |
Aug 15, 2019 | 42.01 | 42.15 | 41.80 | 41.93 | 116,638 | -0.52(-1.22%) |
Aug 14, 2019 | 42.46 | 42.46 | 42.43 | 42.45 | 13,230 | -0.88(-2.03%) |
Aug 13, 2019 | 43.11 | 43.55 | 43.11 | 43.33 | 7,351 | -0.15(-0.33%) |
Aug 12, 2019 | 43.48 | 43.49 | 43.42 | 43.47 | 2,414 | -0.33(-0.75%) |
Aug 09, 2019 | 43.62 | 43.80 | 43.60 | 43.80 | 6,947 | -0.04(-0.08%) |
Aug 08, 2019 | 43.54 | 43.84 | 43.52 | 43.84 | 4,428 | +0.41(+0.94%) |
Aug 07, 2019 | 43.04 | 43.43 | 43.04 | 43.43 | 3,618 | +0.30(+0.69%) |
Aug 06, 2019 | 43.08 | 43.14 | 42.88 | 43.13 | 15,741 | +0.24(+0.55%) |
Aug 05, 2019 | 43.52 | 43.52 | 42.89 | 42.89 | 13,750 | -1.29(-2.92%) |
Aug 02, 2019 | 44.16 | 44.23 | 43.87 | 44.19 | 13,453 | -0.15(-0.34%) |