Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.18 | 42.37 | 41.65 | 41.99 | 169,516 | -0.29(-0.69%) |
Oct 30, 2019 | 42.04 | 42.42 | 41.84 | 42.28 | 89,836 | +0.16(+0.38%) |
Oct 29, 2019 | 41.54 | 42.33 | 41.44 | 42.13 | 123,824 | +0.54(+1.30%) |
Oct 28, 2019 | 41.36 | 41.87 | 41.27 | 41.58 | 104,151 | +0.30(+0.74%) |
Oct 25, 2019 | 41.82 | 41.82 | 41.21 | 41.28 | 73,071 | -0.67(-1.61%) |
Oct 24, 2019 | 42.59 | 42.59 | 41.83 | 41.95 | 104,376 | -0.58(-1.37%) |
Oct 23, 2019 | 42.89 | 42.89 | 42.28 | 42.54 | 95,467 | -0.45(-1.05%) |
Oct 22, 2019 | 43.29 | 43.43 | 42.98 | 42.98 | 98,564 | -0.30(-0.69%) |
Oct 21, 2019 | 43.09 | 43.57 | 42.95 | 43.28 | 120,569 | +0.34(+0.78%) |
Oct 18, 2019 | 42.71 | 43.02 | 42.50 | 42.95 | 114,675 | +0.10(+0.23%) |
Oct 17, 2019 | 42.48 | 42.93 | 42.32 | 42.85 | 92,947 | +0.38(+0.89%) |
Oct 16, 2019 | 41.98 | 42.59 | 41.98 | 42.47 | 96,278 | +0.39(+0.93%) |
Oct 15, 2019 | 42.17 | 42.64 | 41.96 | 42.08 | 126,054 | -0.10(-0.23%) |
Oct 14, 2019 | 42.16 | 42.59 | 41.95 | 42.18 | 73,438 | -0.07(-0.17%) |
Oct 11, 2019 | 42.56 | 43.00 | 42.18 | 42.25 | 79,425 | +0.05(+0.11%) |
Oct 10, 2019 | 42.87 | 43.02 | 42.18 | 42.20 | 107,396 | -0.64(-1.50%) |
Oct 09, 2019 | 43.80 | 43.80 | 42.77 | 42.85 | 90,177 | -0.77(-1.77%) |
Oct 08, 2019 | 44.42 | 44.73 | 43.55 | 43.62 | 227,209 | -1.06(-2.37%) |
Oct 07, 2019 | 44.68 | 45.03 | 44.33 | 44.68 | 141,667 | -0.15(-0.32%) |
Oct 04, 2019 | 44.10 | 44.85 | 44.10 | 44.82 | 146,142 | +0.83(+1.89%) |
Oct 03, 2019 | 43.24 | 44.06 | 43.13 | 43.99 | 214,734 | +0.71(+1.63%) |
Oct 02, 2019 | 43.19 | 43.46 | 42.87 | 43.28 | 325,935 | -0.22(-0.52%) |
Oct 01, 2019 | 43.73 | 44.12 | 43.34 | 43.51 | 187,572 | -0.19(-0.44%) |
Sep 30, 2019 | 43.67 | 44.22 | 43.59 | 43.70 | 222,042 | +0.07(+0.17%) |
Sep 27, 2019 | 44.10 | 44.12 | 43.44 | 43.63 | 99,395 | -0.42(-0.96%) |
Sep 26, 2019 | 44.23 | 44.48 | 43.88 | 44.05 | 90,712 | -0.28(-0.63%) |
Sep 25, 2019 | 44.23 | 44.66 | 44.22 | 44.33 | 168,790 | +0.11(+0.25%) |
Sep 24, 2019 | 44.29 | 44.48 | 44.06 | 44.21 | 176,673 | +0.05(+0.10%) |
Sep 23, 2019 | 44.19 | 44.51 | 44.03 | 44.17 | 197,346 | -0.19(-0.42%) |
Sep 20, 2019 | 43.63 | 44.51 | 43.51 | 44.35 | 458,246 | +0.71(+1.64%) |
Sep 19, 2019 | 43.67 | 44.15 | 43.59 | 43.64 | 182,908 | +0.01(+0.02%) |
Sep 18, 2019 | 44.24 | 44.56 | 43.45 | 43.63 | 274,224 | -0.52(-1.17%) |
Sep 17, 2019 | 43.92 | 44.46 | 43.88 | 44.15 | 145,029 | +0.32(+0.72%) |
Sep 16, 2019 | 44.08 | 44.08 | 43.71 | 43.83 | 244,598 | -0.49(-1.10%) |
Sep 13, 2019 | 44.21 | 44.48 | 43.76 | 44.32 | 147,806 | +0.24(+0.54%) |
Sep 12, 2019 | 44.70 | 44.76 | 43.84 | 44.08 | 224,487 | -0.44(-0.99%) |
Sep 11, 2019 | 43.82 | 44.78 | 43.52 | 44.52 | 124,266 | +0.86(+1.97%) |
Sep 10, 2019 | 44.33 | 44.53 | 43.49 | 43.67 | 247,507 | -0.69(-1.55%) |
Sep 09, 2019 | 44.80 | 44.90 | 44.01 | 44.35 | 107,251 | -0.44(-0.97%) |
Sep 06, 2019 | 44.86 | 45.45 | 44.74 | 44.79 | 93,494 | +0.00(+0.00%) |
Sep 05, 2019 | 45.28 | 45.41 | 44.61 | 44.79 | 164,508 | -0.15(-0.34%) |
Sep 04, 2019 | 45.00 | 45.10 | 44.56 | 44.94 | 108,640 | +0.25(+0.56%) |
Sep 03, 2019 | 45.06 | 45.35 | 44.57 | 44.69 | 110,573 | -0.55(-1.22%) |
Aug 30, 2019 | 45.24 | 45.38 | 44.81 | 45.24 | 98,090 | +0.11(+0.25%) |
Aug 29, 2019 | 45.15 | 45.44 | 44.90 | 45.13 | 77,031 | +0.25(+0.56%) |
Aug 28, 2019 | 44.49 | 45.21 | 44.41 | 44.88 | 67,667 | +0.24(+0.55%) |
Aug 27, 2019 | 45.15 | 45.24 | 44.51 | 44.64 | 95,858 | -0.34(-0.76%) |
Aug 26, 2019 | 44.93 | 45.20 | 44.52 | 44.98 | 181,714 | +0.34(+0.77%) |
Aug 23, 2019 | 45.65 | 45.92 | 44.41 | 44.64 | 128,914 | -1.10(-2.40%) |
Aug 22, 2019 | 45.24 | 45.92 | 44.99 | 45.74 | 91,392 | +0.51(+1.12%) |
Aug 21, 2019 | 45.18 | 45.38 | 44.92 | 45.23 | 117,196 | +0.21(+0.47%) |
Aug 20, 2019 | 45.57 | 45.71 | 44.89 | 45.02 | 119,313 | -0.62(-1.36%) |
Aug 19, 2019 | 45.34 | 46.08 | 45.26 | 45.64 | 93,964 | +0.31(+0.68%) |
Aug 16, 2019 | 44.63 | 45.44 | 44.57 | 45.33 | 145,465 | +0.89(+2.00%) |
Aug 15, 2019 | 43.90 | 44.81 | 43.83 | 44.44 | 118,847 | +0.61(+1.38%) |
Aug 14, 2019 | 43.74 | 44.09 | 43.53 | 43.83 | 145,982 | -0.22(-0.51%) |
Aug 13, 2019 | 43.75 | 44.35 | 43.51 | 44.06 | 121,531 | +0.32(+0.74%) |
Aug 12, 2019 | 43.50 | 44.09 | 43.14 | 43.74 | 129,875 | +0.25(+0.58%) |
Aug 09, 2019 | 43.78 | 43.92 | 43.18 | 43.49 | 165,204 | -0.24(-0.54%) |
Aug 08, 2019 | 43.54 | 44.61 | 43.34 | 43.72 | 232,267 | +0.41(+0.96%) |
Aug 07, 2019 | 42.96 | 43.49 | 42.25 | 43.31 | 201,185 | +0.22(+0.52%) |
Aug 06, 2019 | 42.54 | 43.32 | 42.43 | 43.08 | 275,957 | +0.75(+1.77%) |
Aug 05, 2019 | 42.65 | 43.29 | 41.54 | 42.33 | 222,095 | -0.81(-1.88%) |
Aug 02, 2019 | 43.26 | 43.42 | 42.78 | 43.14 | 84,272 | -0.01(-0.02%) |