Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.26 | 46.26 | 45.91 | 46.12 | 3,089,295 | -0.44(-0.94%) |
Oct 30, 2019 | 46.53 | 46.60 | 46.29 | 46.56 | 1,319,071 | -0.02(-0.04%) |
Oct 29, 2019 | 46.49 | 46.65 | 46.47 | 46.58 | 1,151,098 | +0.24(+0.51%) |
Oct 28, 2019 | 46.10 | 46.39 | 46.10 | 46.34 | 2,207,517 | +0.32(+0.68%) |
Oct 25, 2019 | 45.69 | 46.03 | 45.67 | 46.03 | 1,899,424 | +0.00(+0.00%) |
Oct 24, 2019 | 45.93 | 46.04 | 45.75 | 46.03 | 4,230,415 | +0.18(+0.40%) |
Oct 23, 2019 | 45.62 | 45.91 | 45.59 | 45.84 | 895,496 | +0.27(+0.60%) |
Oct 22, 2019 | 45.60 | 45.76 | 45.53 | 45.57 | 1,560,670 | -0.02(-0.04%) |
Oct 21, 2019 | 45.44 | 45.60 | 45.39 | 45.59 | 1,170,244 | +0.46(+1.03%) |
Oct 18, 2019 | 45.00 | 45.20 | 44.95 | 45.12 | 1,393,992 | -0.04(-0.10%) |
Oct 17, 2019 | 45.21 | 45.29 | 44.99 | 45.17 | 804,971 | -0.21(-0.46%) |
Oct 16, 2019 | 45.22 | 45.44 | 45.20 | 45.38 | 1,132,205 | -0.15(-0.33%) |
Oct 15, 2019 | 44.97 | 45.64 | 44.97 | 45.53 | 2,311,901 | +0.96(+2.16%) |
Oct 14, 2019 | 44.58 | 44.68 | 44.49 | 44.56 | 395,457 | -0.19(-0.43%) |
Oct 11, 2019 | 44.49 | 45.06 | 44.49 | 44.76 | 2,244,296 | +1.00(+2.28%) |
Oct 10, 2019 | 43.49 | 43.93 | 43.45 | 43.76 | 1,684,900 | +0.22(+0.50%) |
Oct 09, 2019 | 43.49 | 43.64 | 43.38 | 43.54 | 846,586 | +0.53(+1.22%) |
Oct 08, 2019 | 43.08 | 43.36 | 42.97 | 43.01 | 2,095,013 | -0.41(-0.95%) |
Oct 07, 2019 | 43.26 | 43.70 | 43.21 | 43.43 | 1,375,415 | -0.10(-0.22%) |
Oct 04, 2019 | 43.19 | 43.57 | 43.17 | 43.52 | 1,036,900 | +0.45(+1.04%) |
Oct 03, 2019 | 42.89 | 43.09 | 42.50 | 43.08 | 2,188,389 | +0.02(+0.04%) |
Oct 02, 2019 | 43.49 | 43.50 | 42.87 | 43.06 | 1,843,457 | -0.86(-1.95%) |
Oct 01, 2019 | 44.47 | 44.55 | 43.86 | 43.92 | 2,713,086 | -0.27(-0.61%) |
Sep 30, 2019 | 43.85 | 44.21 | 43.85 | 44.19 | 1,130,932 | +0.16(+0.36%) |
Sep 27, 2019 | 44.22 | 44.30 | 43.90 | 44.03 | 1,585,156 | -0.56(-1.26%) |
Sep 26, 2019 | 44.58 | 44.64 | 44.43 | 44.59 | 1,883,507 | +0.24(+0.53%) |
Sep 25, 2019 | 43.99 | 44.40 | 43.85 | 44.35 | 1,331,613 | +0.53(+1.20%) |
Sep 24, 2019 | 44.42 | 44.42 | 43.78 | 43.83 | 1,613,020 | -0.17(-0.39%) |
Sep 23, 2019 | 43.86 | 44.07 | 43.83 | 44.00 | 630,384 | -0.10(-0.22%) |
Sep 20, 2019 | 44.30 | 44.47 | 44.07 | 44.10 | 798,577 | -0.24(-0.55%) |
Sep 19, 2019 | 44.43 | 44.56 | 44.32 | 44.34 | 748,548 | +0.06(+0.14%) |
Sep 18, 2019 | 44.09 | 44.30 | 43.97 | 44.28 | 488,489 | +0.00(+0.00%) |
Sep 17, 2019 | 44.06 | 44.30 | 44.06 | 44.28 | 987,838 | +0.03(+0.06%) |
Sep 16, 2019 | 44.25 | 44.38 | 44.22 | 44.25 | 693,075 | -0.26(-0.59%) |
Sep 13, 2019 | 44.31 | 44.63 | 44.30 | 44.51 | 1,344,683 | +0.45(+1.01%) |
Sep 12, 2019 | 43.95 | 44.12 | 43.72 | 44.07 | 2,512,586 | +0.31(+0.72%) |
Sep 11, 2019 | 43.70 | 43.76 | 43.57 | 43.75 | 2,292,933 | +0.64(+1.48%) |
Sep 10, 2019 | 42.82 | 43.13 | 42.74 | 43.12 | 2,726,125 | +0.73(+1.71%) |
Sep 09, 2019 | 42.39 | 42.42 | 42.22 | 42.39 | 1,086,535 | +0.38(+0.90%) |
Sep 06, 2019 | 41.87 | 42.07 | 41.80 | 42.01 | 838,140 | +0.23(+0.54%) |
Sep 05, 2019 | 41.61 | 41.98 | 41.57 | 41.79 | 1,406,680 | +0.66(+1.59%) |
Sep 04, 2019 | 40.96 | 41.13 | 40.90 | 41.13 | 827,755 | +0.35(+0.86%) |
Sep 03, 2019 | 40.79 | 40.91 | 40.62 | 40.78 | 1,965,711 | -0.07(-0.17%) |
Aug 30, 2019 | 40.89 | 40.91 | 40.68 | 40.85 | 1,001,080 | +0.18(+0.45%) |
Aug 29, 2019 | 40.61 | 40.79 | 40.51 | 40.67 | 1,191,251 | +0.41(+1.02%) |
Aug 28, 2019 | 39.98 | 40.26 | 39.87 | 40.26 | 1,306,285 | +0.15(+0.37%) |
Aug 27, 2019 | 40.42 | 40.48 | 40.11 | 40.11 | 1,437,695 | -0.34(-0.84%) |
Aug 26, 2019 | 40.48 | 40.56 | 40.27 | 40.45 | 2,321,112 | +0.94(+2.37%) |
Aug 23, 2019 | 40.27 | 40.51 | 39.45 | 39.51 | 2,056,817 | -0.92(-2.27%) |
Aug 22, 2019 | 40.54 | 40.61 | 40.31 | 40.43 | 1,268,871 | -0.12(-0.30%) |
Aug 21, 2019 | 40.54 | 40.68 | 40.53 | 40.55 | 924,863 | +0.31(+0.78%) |
Aug 20, 2019 | 40.44 | 40.46 | 40.24 | 40.24 | 1,464,817 | -0.32(-0.80%) |
Aug 19, 2019 | 40.65 | 40.69 | 40.56 | 40.56 | 850,403 | +0.11(+0.26%) |
Aug 16, 2019 | 40.18 | 40.52 | 40.16 | 40.46 | 824,190 | +0.51(+1.27%) |
Aug 15, 2019 | 40.05 | 40.10 | 39.70 | 39.95 | 1,163,877 | +0.45(+1.13%) |
Aug 14, 2019 | 39.84 | 39.92 | 39.41 | 39.50 | 1,941,916 | -1.29(-3.17%) |
Aug 13, 2019 | 39.78 | 40.92 | 39.76 | 40.80 | 1,741,811 | +0.94(+2.37%) |
Aug 12, 2019 | 40.04 | 40.15 | 39.75 | 39.85 | 2,117,653 | -0.54(-1.34%) |
Aug 09, 2019 | 40.64 | 40.71 | 40.09 | 40.40 | 1,655,584 | -0.68(-1.66%) |
Aug 08, 2019 | 40.68 | 41.14 | 40.65 | 41.08 | 849,239 | +0.27(+0.66%) |
Aug 07, 2019 | 40.19 | 40.87 | 40.02 | 40.81 | 1,639,757 | -0.04(-0.11%) |
Aug 06, 2019 | 40.75 | 40.87 | 40.34 | 40.85 | 1,362,659 | +0.80(+2.01%) |
Aug 05, 2019 | 40.55 | 40.63 | 39.78 | 40.05 | 2,514,171 | -1.35(-3.25%) |
Aug 02, 2019 | 41.59 | 41.61 | 41.11 | 41.39 | 1,649,410 | -0.71(-1.68%) |