Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.02 | 46.21 | 45.35 | 45.98 | 215,525 | -0.04(-0.09%) |
Oct 30, 2019 | 45.68 | 46.14 | 45.52 | 46.02 | 210,030 | +0.20(+0.43%) |
Oct 29, 2019 | 45.49 | 46.02 | 45.45 | 45.82 | 200,284 | +0.10(+0.22%) |
Oct 28, 2019 | 45.37 | 45.96 | 45.32 | 45.72 | 194,002 | +0.46(+1.02%) |
Oct 25, 2019 | 45.34 | 45.98 | 45.08 | 45.26 | 169,117 | -0.18(-0.40%) |
Oct 24, 2019 | 45.84 | 45.84 | 45.34 | 45.44 | 217,591 | -0.19(-0.41%) |
Oct 23, 2019 | 45.26 | 45.78 | 45.09 | 45.63 | 212,990 | +0.14(+0.31%) |
Oct 22, 2019 | 45.23 | 45.71 | 45.12 | 45.48 | 258,874 | +0.26(+0.57%) |
Oct 21, 2019 | 44.80 | 45.34 | 44.79 | 45.23 | 249,584 | +0.66(+1.48%) |
Oct 18, 2019 | 44.85 | 45.17 | 44.32 | 44.57 | 184,804 | -0.47(-1.04%) |
Oct 17, 2019 | 44.46 | 45.19 | 44.46 | 45.04 | 244,417 | +0.78(+1.75%) |
Oct 16, 2019 | 44.30 | 44.58 | 43.71 | 44.26 | 233,489 | -0.35(-0.79%) |
Oct 15, 2019 | 44.22 | 44.99 | 43.73 | 44.61 | 293,430 | +0.51(+1.16%) |
Oct 14, 2019 | 44.14 | 44.39 | 43.86 | 44.10 | 461,785 | -0.23(-0.51%) |
Oct 11, 2019 | 44.05 | 44.91 | 43.70 | 44.33 | 346,142 | +0.75(+1.73%) |
Oct 10, 2019 | 43.73 | 44.07 | 43.11 | 43.58 | 435,924 | -0.14(-0.32%) |
Oct 09, 2019 | 43.23 | 43.94 | 42.95 | 43.72 | 391,148 | +0.70(+1.62%) |
Oct 08, 2019 | 43.08 | 43.46 | 42.72 | 43.02 | 300,866 | -0.13(-0.29%) |
Oct 07, 2019 | 43.16 | 43.66 | 42.66 | 43.15 | 333,875 | +0.02(+0.04%) |
Oct 04, 2019 | 42.64 | 43.25 | 42.16 | 43.13 | 266,047 | +0.60(+1.41%) |
Oct 03, 2019 | 41.99 | 43.08 | 41.92 | 42.53 | 242,428 | +0.45(+1.07%) |
Oct 02, 2019 | 42.24 | 42.47 | 41.92 | 42.08 | 287,453 | -0.48(-1.12%) |
Oct 01, 2019 | 43.44 | 43.74 | 42.41 | 42.56 | 277,740 | -0.64(-1.49%) |
Sep 30, 2019 | 43.67 | 43.82 | 43.05 | 43.20 | 297,922 | -0.32(-0.74%) |
Sep 27, 2019 | 44.26 | 44.61 | 42.79 | 43.52 | 282,882 | -0.71(-1.60%) |
Sep 26, 2019 | 44.14 | 44.48 | 43.91 | 44.23 | 264,924 | +0.13(+0.28%) |
Sep 25, 2019 | 42.89 | 44.17 | 42.73 | 44.10 | 277,103 | +1.29(+3.02%) |
Sep 24, 2019 | 44.21 | 44.44 | 42.46 | 42.81 | 434,080 | -1.27(-2.88%) |
Sep 23, 2019 | 44.13 | 45.31 | 44.06 | 44.08 | 321,774 | -0.02(-0.04%) |
Sep 20, 2019 | 43.11 | 44.17 | 42.73 | 44.10 | 3,049,596 | +0.92(+2.12%) |
Sep 19, 2019 | 43.54 | 44.55 | 43.01 | 43.18 | 578,340 | -0.24(-0.56%) |
Sep 18, 2019 | 43.58 | 43.89 | 42.93 | 43.42 | 574,223 | -0.18(-0.41%) |
Sep 17, 2019 | 43.69 | 44.25 | 43.01 | 43.60 | 505,195 | -0.02(-0.05%) |
Sep 16, 2019 | 44.61 | 44.61 | 41.74 | 43.63 | 1,262,693 | -1.67(-3.69%) |
Sep 13, 2019 | 46.16 | 46.41 | 44.68 | 45.30 | 493,322 | -0.84(-1.82%) |
Sep 12, 2019 | 46.57 | 46.85 | 45.00 | 46.13 | 349,774 | -0.17(-0.37%) |
Sep 11, 2019 | 46.50 | 47.38 | 46.01 | 46.31 | 324,045 | +0.05(+0.12%) |
Sep 10, 2019 | 46.06 | 46.63 | 45.24 | 46.25 | 270,597 | +0.16(+0.36%) |
Sep 09, 2019 | 47.02 | 47.11 | 46.02 | 46.09 | 207,782 | -0.93(-1.97%) |
Sep 06, 2019 | 47.19 | 47.72 | 47.01 | 47.01 | 148,966 | -0.16(-0.35%) |
Sep 05, 2019 | 47.01 | 47.44 | 46.66 | 47.18 | 241,692 | +0.49(+1.06%) |
Sep 04, 2019 | 46.63 | 46.91 | 46.27 | 46.68 | 172,530 | +0.53(+1.16%) |
Sep 03, 2019 | 47.42 | 47.51 | 46.07 | 46.15 | 323,595 | -1.59(-3.33%) |
Aug 30, 2019 | 47.81 | 48.23 | 47.62 | 47.74 | 253,676 | +0.12(+0.25%) |
Aug 29, 2019 | 47.55 | 47.95 | 46.46 | 47.62 | 143,898 | +0.33(+0.70%) |
Aug 28, 2019 | 46.05 | 47.36 | 45.69 | 47.30 | 196,320 | +0.96(+2.08%) |
Aug 27, 2019 | 46.94 | 47.00 | 46.09 | 46.33 | 196,985 | -0.35(-0.76%) |
Aug 26, 2019 | 45.92 | 46.78 | 45.61 | 46.68 | 160,905 | +1.15(+2.53%) |
Aug 23, 2019 | 47.09 | 47.14 | 45.40 | 45.53 | 273,189 | -1.54(-3.27%) |
Aug 22, 2019 | 46.97 | 47.23 | 46.64 | 47.07 | 240,697 | +0.34(+0.72%) |
Aug 21, 2019 | 46.07 | 46.89 | 45.90 | 46.73 | 279,383 | +0.95(+2.07%) |
Aug 20, 2019 | 45.71 | 46.16 | 45.56 | 45.78 | 340,545 | +0.07(+0.15%) |
Aug 19, 2019 | 45.43 | 45.78 | 45.05 | 45.71 | 271,884 | +0.70(+1.55%) |
Aug 16, 2019 | 43.46 | 45.08 | 43.46 | 45.02 | 220,618 | +1.91(+4.43%) |
Aug 15, 2019 | 43.17 | 43.79 | 42.96 | 43.11 | 278,959 | -0.12(-0.27%) |
Aug 14, 2019 | 43.67 | 43.98 | 43.03 | 43.22 | 381,508 | -1.11(-2.50%) |
Aug 13, 2019 | 44.06 | 44.61 | 43.94 | 44.33 | 488,737 | +0.36(+0.83%) |
Aug 12, 2019 | 43.58 | 44.25 | 43.52 | 43.97 | 372,563 | +0.16(+0.37%) |
Aug 09, 2019 | 43.81 | 44.73 | 43.76 | 43.81 | 423,840 | -0.19(-0.44%) |
Aug 08, 2019 | 46.07 | 46.48 | 43.43 | 44.00 | 754,661 | -4.02(-8.37%) |
Aug 07, 2019 | 47.51 | 48.55 | 47.17 | 48.02 | 407,933 | +0.03(+0.06%) |
Aug 06, 2019 | 48.11 | 48.62 | 47.54 | 47.99 | 324,382 | -0.03(-0.06%) |
Aug 05, 2019 | 48.62 | 48.64 | 47.66 | 48.02 | 595,010 | -1.31(-2.66%) |
Aug 02, 2019 | 48.59 | 49.50 | 48.34 | 49.33 | 214,046 | +0.49(+1.00%) |