Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 39.22 | 40.24 | 39.22 | 39.69 | 251,702 | +0.86(+2.21%) |
Oct 30, 2019 | 39.63 | 40.02 | 38.76 | 38.83 | 174,589 | -0.47(-1.20%) |
Oct 29, 2019 | 39.28 | 39.34 | 38.93 | 39.30 | 84,612 | +0.68(+1.76%) |
Oct 28, 2019 | 38.84 | 38.84 | 38.38 | 38.62 | 84,837 | -0.70(-1.78%) |
Oct 25, 2019 | 40.16 | 40.18 | 39.31 | 39.32 | 114,746 | -0.84(-2.09%) |
Oct 24, 2019 | 39.69 | 40.24 | 39.65 | 40.16 | 146,438 | -0.02(-0.05%) |
Oct 23, 2019 | 40.71 | 40.72 | 40.06 | 40.18 | 107,076 | -0.01(-0.02%) |
Oct 22, 2019 | 40.24 | 40.33 | 39.79 | 40.19 | 109,901 | -0.17(-0.42%) |
Oct 21, 2019 | 40.83 | 41.04 | 40.26 | 40.36 | 91,075 | -1.09(-2.62%) |
Oct 18, 2019 | 40.99 | 41.69 | 40.71 | 41.44 | 122,057 | +0.68(+1.67%) |
Oct 17, 2019 | 40.30 | 40.89 | 40.20 | 40.76 | 128,628 | -0.46(-1.12%) |
Oct 16, 2019 | 41.70 | 41.91 | 41.09 | 41.23 | 182,642 | -0.31(-0.75%) |
Oct 15, 2019 | 42.27 | 42.33 | 41.28 | 41.54 | 297,745 | -1.12(-2.63%) |
Oct 14, 2019 | 42.25 | 42.70 | 42.14 | 42.66 | 118,494 | +0.45(+1.07%) |
Oct 11, 2019 | 42.20 | 42.47 | 41.13 | 42.21 | 493,316 | -2.04(-4.61%) |
Oct 10, 2019 | 45.10 | 45.10 | 43.67 | 44.25 | 89,283 | -1.36(-2.98%) |
Oct 09, 2019 | 45.55 | 45.77 | 45.11 | 45.61 | 134,902 | -1.12(-2.40%) |
Oct 08, 2019 | 45.94 | 46.76 | 45.81 | 46.73 | 248,837 | +1.00(+2.19%) |
Oct 07, 2019 | 45.40 | 45.81 | 44.76 | 45.73 | 124,718 | +1.13(+2.54%) |
Oct 04, 2019 | 45.53 | 45.74 | 44.34 | 44.60 | 133,288 | -0.66(-1.46%) |
Oct 03, 2019 | 46.47 | 46.85 | 45.26 | 45.26 | 246,113 | -1.75(-3.71%) |
Oct 02, 2019 | 46.88 | 47.64 | 46.76 | 47.00 | 296,369 | +1.12(+2.45%) |
Oct 01, 2019 | 45.12 | 46.00 | 45.10 | 45.88 | 209,943 | +0.87(+1.93%) |
Sep 30, 2019 | 44.66 | 45.11 | 44.21 | 45.01 | 223,338 | -0.70(-1.53%) |
Sep 27, 2019 | 43.95 | 46.16 | 43.73 | 45.71 | 411,414 | +1.70(+3.86%) |
Sep 26, 2019 | 43.81 | 44.38 | 43.65 | 44.01 | 102,906 | +0.07(+0.15%) |
Sep 25, 2019 | 44.79 | 45.17 | 43.72 | 43.94 | 162,716 | +0.08(+0.19%) |
Sep 24, 2019 | 42.63 | 44.00 | 42.58 | 43.86 | 236,841 | +1.33(+3.14%) |
Sep 23, 2019 | 43.28 | 43.28 | 42.46 | 42.52 | 116,787 | -0.19(-0.44%) |
Sep 20, 2019 | 41.83 | 43.13 | 41.65 | 42.71 | 185,160 | -0.07(-0.15%) |
Sep 19, 2019 | 42.23 | 42.93 | 41.81 | 42.78 | 119,346 | +0.63(+1.50%) |
Sep 18, 2019 | 41.81 | 43.15 | 41.78 | 42.15 | 214,921 | +0.47(+1.13%) |
Sep 17, 2019 | 42.83 | 42.85 | 41.62 | 41.68 | 151,922 | +0.02(+0.05%) |
Sep 16, 2019 | 41.65 | 41.94 | 41.14 | 41.66 | 135,858 | +0.98(+2.41%) |
Sep 13, 2019 | 40.69 | 40.94 | 40.41 | 40.68 | 94,493 | -0.67(-1.62%) |
Sep 12, 2019 | 41.53 | 41.92 | 40.66 | 41.35 | 246,924 | -0.87(-2.07%) |
Sep 11, 2019 | 42.77 | 42.94 | 42.22 | 42.22 | 129,196 | -1.03(-2.37%) |
Sep 10, 2019 | 43.47 | 43.96 | 43.02 | 43.25 | 134,113 | +0.00(+0.00%) |
Sep 09, 2019 | 43.32 | 43.67 | 42.89 | 43.25 | 121,366 | -0.45(-1.03%) |
Sep 06, 2019 | 43.44 | 43.82 | 43.27 | 43.70 | 215,878 | -0.55(-1.23%) |
Sep 05, 2019 | 44.26 | 44.31 | 43.78 | 44.25 | 212,338 | -1.55(-3.39%) |
Sep 04, 2019 | 46.22 | 46.47 | 45.66 | 45.80 | 167,692 | -2.39(-4.96%) |
Sep 03, 2019 | 48.99 | 48.99 | 48.19 | 48.19 | 121,869 | +0.76(+1.61%) |
Aug 30, 2019 | 47.28 | 48.13 | 47.19 | 47.43 | 146,151 | -1.00(-2.06%) |
Aug 29, 2019 | 49.14 | 49.63 | 48.30 | 48.42 | 182,760 | -1.60(-3.20%) |
Aug 28, 2019 | 50.80 | 51.14 | 49.80 | 50.02 | 246,347 | -0.43(-0.86%) |
Aug 27, 2019 | 49.71 | 50.61 | 49.25 | 50.46 | 302,250 | -0.18(-0.35%) |
Aug 26, 2019 | 50.45 | 51.11 | 50.30 | 50.63 | 344,119 | -0.93(-1.81%) |
Aug 23, 2019 | 49.85 | 51.77 | 48.40 | 51.57 | 435,478 | +2.16(+4.38%) |
Aug 22, 2019 | 48.55 | 49.70 | 48.38 | 49.40 | 263,432 | +1.86(+3.92%) |
Aug 21, 2019 | 47.35 | 48.16 | 47.34 | 47.54 | 200,984 | -1.35(-2.75%) |
Aug 20, 2019 | 48.70 | 49.03 | 48.21 | 48.88 | 442,106 | -0.26(-0.54%) |
Aug 19, 2019 | 47.85 | 49.28 | 47.85 | 49.15 | 302,032 | -0.51(-1.02%) |
Aug 16, 2019 | 50.47 | 50.47 | 49.41 | 49.66 | 315,261 | -2.14(-4.12%) |
Aug 15, 2019 | 51.43 | 52.63 | 51.28 | 51.79 | 367,849 | -1.15(-2.17%) |
Aug 14, 2019 | 51.58 | 52.97 | 51.26 | 52.94 | 690,385 | +4.24(+8.71%) |
Aug 13, 2019 | 51.87 | 52.05 | 47.89 | 48.70 | 504,237 | -1.99(-3.93%) |
Aug 12, 2019 | 50.68 | 51.03 | 50.18 | 50.69 | 272,384 | +1.82(+3.72%) |
Aug 09, 2019 | 48.27 | 49.49 | 48.12 | 48.87 | 374,253 | +1.50(+3.16%) |
Aug 08, 2019 | 48.21 | 48.60 | 47.36 | 47.38 | 328,599 | -1.78(-3.62%) |
Aug 07, 2019 | 51.48 | 51.98 | 49.11 | 49.16 | 502,349 | -0.68(-1.36%) |
Aug 06, 2019 | 49.31 | 50.81 | 49.03 | 49.83 | 420,827 | -2.19(-4.21%) |
Aug 05, 2019 | 50.71 | 52.74 | 50.52 | 52.03 | 764,068 | +5.14(+10.96%) |
Aug 02, 2019 | 46.17 | 47.28 | 45.83 | 46.89 | 587,900 | +1.39(+3.06%) |