Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.06 | 44.34 | 43.56 | 43.92 | 327,944 | -0.38(-0.85%) |
Oct 30, 2019 | 44.54 | 44.82 | 44.05 | 44.29 | 539,287 | -0.71(-1.58%) |
Oct 29, 2019 | 45.79 | 46.40 | 44.99 | 45.01 | 440,797 | -0.74(-1.61%) |
Oct 28, 2019 | 45.31 | 46.18 | 45.29 | 45.74 | 387,831 | +0.83(+1.85%) |
Oct 25, 2019 | 46.56 | 46.56 | 44.43 | 44.91 | 818,865 | +2.13(+4.98%) |
Oct 24, 2019 | 41.78 | 43.40 | 41.69 | 42.78 | 442,654 | +1.46(+3.53%) |
Oct 23, 2019 | 42.11 | 42.11 | 40.79 | 41.32 | 429,019 | -1.23(-2.90%) |
Oct 22, 2019 | 43.89 | 45.42 | 42.10 | 42.56 | 412,245 | -1.29(-2.94%) |
Oct 21, 2019 | 44.73 | 45.14 | 43.81 | 43.84 | 651,088 | -0.40(-0.89%) |
Oct 18, 2019 | 44.00 | 44.41 | 43.32 | 44.24 | 379,661 | -0.00(-0.01%) |
Oct 17, 2019 | 44.83 | 45.06 | 44.06 | 44.24 | 296,044 | -0.18(-0.41%) |
Oct 16, 2019 | 44.41 | 45.28 | 44.22 | 44.43 | 354,858 | -0.23(-0.51%) |
Oct 15, 2019 | 44.21 | 45.08 | 43.46 | 44.65 | 221,664 | +0.82(+1.88%) |
Oct 14, 2019 | 43.64 | 44.20 | 43.39 | 43.83 | 324,419 | -0.09(-0.21%) |
Oct 11, 2019 | 43.77 | 44.73 | 43.42 | 43.92 | 650,196 | +1.02(+2.38%) |
Oct 10, 2019 | 42.42 | 44.19 | 42.42 | 42.90 | 849,603 | +1.41(+3.40%) |
Oct 09, 2019 | 41.77 | 42.21 | 41.30 | 41.49 | 523,692 | +0.26(+0.63%) |
Oct 08, 2019 | 42.58 | 42.58 | 41.13 | 41.23 | 279,279 | -1.81(-4.20%) |
Oct 07, 2019 | 43.27 | 43.76 | 42.75 | 43.03 | 376,302 | -0.26(-0.59%) |
Oct 04, 2019 | 43.13 | 43.75 | 42.78 | 43.29 | 291,488 | +0.39(+0.91%) |
Oct 03, 2019 | 42.39 | 43.28 | 41.87 | 42.90 | 160,152 | +0.56(+1.33%) |
Oct 02, 2019 | 41.98 | 42.43 | 41.30 | 42.33 | 292,283 | -0.05(-0.11%) |
Oct 01, 2019 | 43.65 | 44.57 | 42.22 | 42.38 | 302,336 | -1.20(-2.76%) |
Sep 30, 2019 | 43.80 | 44.04 | 43.35 | 43.59 | 359,228 | -0.05(-0.11%) |
Sep 27, 2019 | 44.47 | 44.75 | 43.37 | 43.64 | 271,986 | -0.74(-1.66%) |
Sep 26, 2019 | 44.69 | 44.97 | 44.02 | 44.37 | 188,067 | -0.27(-0.60%) |
Sep 25, 2019 | 43.27 | 44.75 | 43.08 | 44.64 | 256,317 | +1.34(+3.09%) |
Sep 24, 2019 | 44.57 | 44.83 | 43.11 | 43.30 | 347,110 | -1.07(-2.40%) |
Sep 23, 2019 | 44.16 | 44.83 | 43.98 | 44.37 | 280,654 | +0.29(+0.67%) |
Sep 20, 2019 | 44.02 | 44.43 | 43.47 | 44.07 | 863,055 | +0.13(+0.31%) |
Sep 19, 2019 | 44.55 | 44.68 | 43.54 | 43.94 | 380,045 | -0.51(-1.15%) |
Sep 18, 2019 | 44.17 | 44.51 | 43.57 | 44.45 | 262,045 | +0.29(+0.65%) |
Sep 17, 2019 | 44.26 | 44.55 | 43.45 | 44.16 | 260,684 | -0.06(-0.13%) |
Sep 16, 2019 | 44.46 | 44.88 | 43.87 | 44.22 | 321,415 | -0.62(-1.39%) |
Sep 13, 2019 | 45.25 | 45.42 | 44.35 | 44.84 | 302,484 | -0.15(-0.33%) |
Sep 12, 2019 | 45.79 | 45.79 | 44.65 | 44.99 | 498,155 | -0.37(-0.81%) |
Sep 11, 2019 | 44.15 | 46.23 | 43.84 | 45.36 | 399,017 | +1.39(+3.16%) |
Sep 10, 2019 | 43.64 | 44.09 | 42.40 | 43.97 | 244,972 | +0.10(+0.23%) |
Sep 09, 2019 | 43.24 | 43.92 | 42.41 | 43.87 | 374,966 | +0.90(+2.09%) |
Sep 06, 2019 | 43.22 | 43.51 | 42.63 | 42.97 | 207,880 | -0.07(-0.16%) |
Sep 05, 2019 | 42.58 | 43.68 | 42.19 | 43.04 | 256,763 | +1.26(+3.01%) |
Sep 04, 2019 | 42.06 | 42.34 | 40.99 | 41.78 | 160,399 | +0.39(+0.94%) |
Sep 03, 2019 | 41.99 | 42.38 | 40.94 | 41.39 | 248,460 | -1.52(-3.54%) |
Aug 30, 2019 | 42.74 | 43.14 | 42.55 | 42.91 | 190,453 | +0.35(+0.82%) |
Aug 29, 2019 | 42.38 | 43.29 | 42.29 | 42.56 | 229,215 | +0.76(+1.82%) |
Aug 28, 2019 | 40.53 | 41.91 | 39.45 | 41.80 | 283,547 | +1.00(+2.44%) |
Aug 27, 2019 | 40.83 | 41.12 | 40.40 | 40.80 | 350,195 | +0.40(+0.99%) |
Aug 26, 2019 | 40.63 | 40.89 | 40.06 | 40.40 | 478,579 | +0.53(+1.33%) |
Aug 23, 2019 | 41.63 | 41.97 | 39.88 | 39.88 | 371,259 | -2.08(-4.95%) |
Aug 22, 2019 | 42.60 | 42.68 | 41.52 | 41.95 | 139,783 | -0.46(-1.08%) |
Aug 21, 2019 | 42.54 | 42.54 | 41.87 | 42.41 | 171,860 | +0.32(+0.75%) |
Aug 20, 2019 | 42.40 | 42.61 | 41.45 | 42.09 | 231,544 | -0.42(-0.98%) |
Aug 19, 2019 | 42.65 | 42.95 | 42.22 | 42.51 | 260,933 | +0.70(+1.68%) |
Aug 16, 2019 | 40.67 | 42.05 | 40.17 | 41.81 | 174,404 | +1.44(+3.56%) |
Aug 15, 2019 | 40.63 | 40.81 | 39.91 | 40.37 | 329,639 | +0.01(+0.02%) |
Aug 14, 2019 | 41.40 | 41.61 | 40.28 | 40.36 | 249,702 | -2.07(-4.88%) |
Aug 13, 2019 | 40.83 | 42.64 | 40.83 | 42.43 | 165,615 | +1.51(+3.68%) |
Aug 12, 2019 | 41.36 | 42.01 | 40.81 | 40.92 | 256,942 | -0.71(-1.71%) |
Aug 09, 2019 | 41.99 | 42.45 | 41.06 | 41.64 | 244,249 | -0.60(-1.42%) |
Aug 08, 2019 | 41.79 | 42.34 | 39.63 | 42.24 | 259,397 | +0.88(+2.12%) |
Aug 07, 2019 | 40.07 | 41.41 | 40.07 | 41.36 | 291,405 | +0.57(+1.39%) |
Aug 06, 2019 | 41.49 | 41.92 | 40.49 | 40.79 | 303,116 | -0.27(-0.66%) |
Aug 05, 2019 | 41.53 | 42.20 | 40.51 | 41.06 | 450,951 | -1.60(-3.74%) |
Aug 02, 2019 | 43.13 | 43.37 | 42.24 | 42.66 | 551,692 | -0.90(-2.07%) |