Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.96 | 42.07 | 39.81 | 40.87 | 3,599,527 | -1.46(-3.45%) |
Oct 30, 2019 | 41.36 | 43.07 | 40.97 | 42.33 | 4,586,484 | -0.18(-0.43%) |
Oct 29, 2019 | 41.72 | 42.68 | 41.54 | 42.51 | 2,402,693 | +0.67(+1.61%) |
Oct 28, 2019 | 42.74 | 43.18 | 41.70 | 41.84 | 1,914,717 | -0.06(-0.14%) |
Oct 25, 2019 | 41.40 | 42.42 | 41.23 | 41.90 | 1,380,290 | +0.41(+1.00%) |
Oct 24, 2019 | 41.36 | 42.05 | 41.08 | 41.48 | 1,424,916 | +0.37(+0.89%) |
Oct 23, 2019 | 41.52 | 41.71 | 41.01 | 41.12 | 1,720,778 | -0.61(-1.45%) |
Oct 22, 2019 | 42.39 | 42.48 | 41.64 | 41.72 | 992,050 | -0.62(-1.45%) |
Oct 21, 2019 | 42.41 | 42.76 | 42.15 | 42.34 | 1,127,626 | +0.20(+0.48%) |
Oct 18, 2019 | 42.33 | 42.67 | 41.81 | 42.14 | 789,926 | -0.24(-0.57%) |
Oct 17, 2019 | 42.30 | 42.92 | 42.23 | 42.38 | 916,319 | +0.23(+0.55%) |
Oct 16, 2019 | 42.45 | 42.84 | 42.08 | 42.15 | 1,737,026 | -0.45(-1.06%) |
Oct 15, 2019 | 41.69 | 43.25 | 41.54 | 42.60 | 1,851,757 | +1.06(+2.55%) |
Oct 14, 2019 | 42.53 | 42.63 | 41.44 | 41.54 | 1,347,526 | -1.24(-2.90%) |
Oct 11, 2019 | 42.22 | 43.27 | 41.94 | 42.78 | 1,196,328 | +1.42(+3.44%) |
Oct 10, 2019 | 41.00 | 41.93 | 40.63 | 41.36 | 1,585,681 | +0.25(+0.61%) |
Oct 09, 2019 | 41.27 | 41.47 | 40.76 | 41.11 | 1,419,726 | +0.23(+0.56%) |
Oct 08, 2019 | 41.71 | 41.94 | 40.85 | 40.88 | 1,228,186 | -1.04(-2.48%) |
Oct 07, 2019 | 41.98 | 42.18 | 41.50 | 41.92 | 1,315,746 | -0.22(-0.52%) |
Oct 04, 2019 | 42.26 | 42.69 | 41.95 | 42.14 | 1,095,559 | -0.12(-0.27%) |
Oct 03, 2019 | 41.63 | 42.33 | 41.59 | 42.25 | 1,331,467 | +0.57(+1.36%) |
Oct 02, 2019 | 42.21 | 42.37 | 41.49 | 41.69 | 1,333,119 | -0.79(-1.86%) |
Oct 01, 2019 | 43.67 | 44.10 | 42.21 | 42.47 | 1,282,740 | -1.21(-2.77%) |
Sep 30, 2019 | 43.36 | 43.92 | 43.23 | 43.69 | 1,694,307 | +0.46(+1.07%) |
Sep 27, 2019 | 44.09 | 44.55 | 42.25 | 43.22 | 2,663,140 | -0.80(-1.81%) |
Sep 26, 2019 | 43.74 | 44.34 | 43.67 | 44.02 | 1,367,024 | +0.37(+0.84%) |
Sep 25, 2019 | 43.33 | 43.73 | 42.65 | 43.66 | 1,306,697 | +0.37(+0.84%) |
Sep 24, 2019 | 44.13 | 44.29 | 42.52 | 43.29 | 1,570,462 | -0.54(-1.23%) |
Sep 23, 2019 | 43.00 | 44.15 | 42.83 | 43.83 | 1,595,765 | +0.88(+2.06%) |
Sep 20, 2019 | 44.00 | 44.43 | 42.82 | 42.95 | 1,662,006 | -1.04(-2.36%) |
Sep 19, 2019 | 43.93 | 44.24 | 43.60 | 43.98 | 1,056,340 | +0.07(+0.15%) |
Sep 18, 2019 | 44.93 | 44.93 | 43.64 | 43.92 | 1,168,104 | -0.80(-1.78%) |
Sep 17, 2019 | 44.85 | 45.09 | 44.36 | 44.71 | 817,237 | -0.03(-0.06%) |
Sep 16, 2019 | 44.59 | 44.98 | 44.22 | 44.74 | 822,524 | -0.07(-0.15%) |
Sep 13, 2019 | 45.93 | 46.50 | 44.67 | 44.81 | 1,363,652 | -1.26(-2.73%) |
Sep 12, 2019 | 44.83 | 46.44 | 44.83 | 46.07 | 1,804,166 | +1.51(+3.39%) |
Sep 11, 2019 | 43.90 | 44.58 | 43.21 | 44.56 | 1,583,665 | +0.38(+0.85%) |
Sep 10, 2019 | 43.63 | 44.24 | 43.15 | 44.19 | 2,341,895 | +0.27(+0.61%) |
Sep 09, 2019 | 43.99 | 44.34 | 43.50 | 43.92 | 1,259,215 | -0.12(-0.28%) |
Sep 06, 2019 | 44.43 | 44.65 | 43.98 | 44.04 | 1,275,050 | -0.30(-0.67%) |
Sep 05, 2019 | 43.37 | 44.40 | 43.13 | 44.34 | 1,662,081 | +1.72(+4.04%) |
Sep 04, 2019 | 42.34 | 42.71 | 42.14 | 42.62 | 1,484,732 | +0.65(+1.56%) |
Sep 03, 2019 | 43.15 | 43.45 | 41.51 | 41.96 | 1,804,174 | -1.72(-3.94%) |
Aug 30, 2019 | 43.72 | 44.31 | 43.29 | 43.69 | 1,429,583 | +0.10(+0.22%) |
Aug 29, 2019 | 42.93 | 43.75 | 42.75 | 43.59 | 1,522,526 | +1.11(+2.60%) |
Aug 28, 2019 | 41.41 | 42.50 | 41.19 | 42.48 | 1,738,969 | +0.96(+2.32%) |
Aug 27, 2019 | 41.15 | 41.66 | 40.90 | 41.52 | 2,721,906 | +0.83(+2.03%) |
Aug 26, 2019 | 41.29 | 41.58 | 40.58 | 40.70 | 1,191,796 | -0.12(-0.31%) |
Aug 23, 2019 | 42.29 | 42.29 | 40.67 | 40.82 | 2,489,940 | -1.48(-3.49%) |
Aug 22, 2019 | 43.30 | 43.82 | 42.23 | 42.30 | 2,396,946 | -1.06(-2.45%) |
Aug 21, 2019 | 44.11 | 44.48 | 43.23 | 43.36 | 1,486,619 | -0.43(-0.99%) |
Aug 20, 2019 | 43.33 | 43.91 | 43.27 | 43.79 | 1,895,059 | +0.23(+0.53%) |
Aug 19, 2019 | 42.91 | 43.79 | 42.91 | 43.56 | 2,598,796 | +1.27(+2.99%) |
Aug 16, 2019 | 41.10 | 42.43 | 41.09 | 42.30 | 2,216,189 | +1.45(+3.54%) |
Aug 15, 2019 | 40.48 | 41.26 | 40.40 | 40.85 | 1,942,235 | +0.75(+1.87%) |
Aug 14, 2019 | 40.50 | 40.94 | 39.87 | 40.10 | 2,067,853 | -1.20(-2.90%) |
Aug 13, 2019 | 41.40 | 42.26 | 40.81 | 41.30 | 2,452,768 | +0.04(+0.09%) |
Aug 12, 2019 | 41.83 | 41.92 | 40.97 | 41.26 | 1,290,557 | -0.76(-1.80%) |
Aug 09, 2019 | 42.87 | 43.06 | 41.65 | 42.02 | 1,958,601 | -0.99(-2.30%) |
Aug 08, 2019 | 42.47 | 43.20 | 42.10 | 43.01 | 2,612,659 | +0.78(+1.84%) |
Aug 07, 2019 | 42.22 | 42.41 | 41.57 | 42.23 | 2,118,459 | -0.59(-1.39%) |
Aug 06, 2019 | 41.68 | 42.97 | 41.51 | 42.82 | 3,176,703 | +1.76(+4.30%) |
Aug 05, 2019 | 41.74 | 41.74 | 40.55 | 41.06 | 3,587,038 | -2.25(-5.20%) |
Aug 02, 2019 | 42.79 | 43.63 | 42.44 | 43.31 | 1,957,663 | +0.45(+1.05%) |