Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.12 | 40.12 | 39.33 | 39.67 | 296,463 | -0.31(-0.78%) |
Oct 30, 2019 | 41.09 | 41.12 | 39.80 | 39.99 | 443,692 | -0.84(-2.06%) |
Oct 29, 2019 | 41.20 | 41.23 | 40.82 | 40.83 | 413,376 | +0.13(+0.31%) |
Oct 28, 2019 | 41.09 | 41.30 | 40.65 | 40.70 | 311,183 | -0.31(-0.76%) |
Oct 25, 2019 | 40.57 | 41.25 | 40.49 | 41.01 | 409,012 | +0.62(+1.55%) |
Oct 24, 2019 | 40.46 | 40.63 | 39.91 | 40.39 | 597,476 | -0.06(-0.14%) |
Oct 23, 2019 | 39.67 | 40.50 | 39.28 | 40.45 | 789,615 | +1.39(+3.55%) |
Oct 22, 2019 | 39.55 | 39.55 | 39.01 | 39.06 | 579,700 | -0.31(-0.79%) |
Oct 21, 2019 | 39.45 | 39.70 | 39.25 | 39.37 | 639,896 | +0.31(+0.80%) |
Oct 18, 2019 | 39.05 | 39.36 | 38.96 | 39.06 | 606,909 | +0.09(+0.23%) |
Oct 17, 2019 | 39.15 | 39.37 | 38.87 | 38.97 | 599,808 | -0.28(-0.72%) |
Oct 16, 2019 | 39.71 | 39.87 | 39.10 | 39.26 | 467,448 | -0.25(-0.64%) |
Oct 15, 2019 | 39.19 | 39.83 | 39.04 | 39.51 | 301,852 | +0.44(+1.12%) |
Oct 14, 2019 | 38.73 | 39.29 | 38.49 | 39.07 | 400,670 | +0.27(+0.70%) |
Oct 11, 2019 | 39.13 | 39.42 | 38.77 | 38.80 | 449,596 | +0.60(+1.58%) |
Oct 10, 2019 | 38.00 | 38.52 | 37.92 | 38.19 | 449,782 | +0.54(+1.43%) |
Oct 09, 2019 | 37.84 | 37.90 | 37.55 | 37.65 | 410,564 | +0.35(+0.94%) |
Oct 08, 2019 | 37.59 | 37.63 | 37.19 | 37.30 | 477,570 | -0.81(-2.12%) |
Oct 07, 2019 | 38.09 | 38.50 | 37.82 | 38.11 | 488,160 | -0.32(-0.84%) |
Oct 04, 2019 | 38.33 | 38.58 | 38.12 | 38.44 | 463,021 | +0.15(+0.38%) |
Oct 03, 2019 | 38.51 | 38.63 | 37.91 | 38.29 | 420,236 | -0.47(-1.21%) |
Oct 02, 2019 | 39.28 | 39.30 | 38.76 | 38.76 | 542,916 | -1.00(-2.50%) |
Oct 01, 2019 | 40.95 | 41.37 | 39.48 | 39.75 | 834,023 | -1.30(-3.16%) |
Sep 30, 2019 | 41.21 | 41.44 | 40.90 | 41.05 | 399,002 | +0.11(+0.26%) |
Sep 27, 2019 | 40.55 | 41.50 | 40.55 | 40.94 | 596,660 | -0.39(-0.94%) |
Sep 26, 2019 | 42.53 | 42.88 | 40.99 | 41.33 | 1,483,852 | -3.96(-8.75%) |
Sep 25, 2019 | 44.20 | 45.30 | 44.20 | 45.30 | 586,854 | +0.34(+0.76%) |
Sep 24, 2019 | 45.19 | 45.89 | 44.73 | 44.95 | 496,560 | +0.07(+0.15%) |
Sep 23, 2019 | 44.97 | 45.06 | 44.21 | 44.89 | 409,106 | -0.52(-1.14%) |
Sep 20, 2019 | 45.67 | 45.71 | 45.07 | 45.40 | 382,572 | -0.09(-0.19%) |
Sep 19, 2019 | 45.70 | 45.84 | 45.30 | 45.49 | 463,853 | -0.27(-0.60%) |
Sep 18, 2019 | 45.82 | 45.93 | 45.33 | 45.76 | 366,355 | -0.44(-0.95%) |
Sep 17, 2019 | 45.18 | 46.27 | 45.09 | 46.20 | 479,836 | +0.28(+0.62%) |
Sep 16, 2019 | 45.80 | 46.64 | 45.57 | 45.92 | 608,347 | -1.37(-2.89%) |
Sep 13, 2019 | 46.91 | 47.58 | 46.91 | 47.29 | 539,577 | +0.98(+2.11%) |
Sep 12, 2019 | 46.13 | 46.56 | 45.68 | 46.31 | 552,200 | +0.03(+0.06%) |
Sep 11, 2019 | 46.15 | 46.60 | 45.55 | 46.28 | 843,356 | -0.23(-0.50%) |
Sep 10, 2019 | 45.45 | 46.58 | 45.39 | 46.51 | 798,175 | +1.81(+4.04%) |
Sep 09, 2019 | 42.93 | 44.73 | 42.93 | 44.71 | 939,241 | +1.60(+3.71%) |
Sep 06, 2019 | 42.58 | 43.28 | 42.57 | 43.11 | 303,352 | +0.52(+1.21%) |
Sep 05, 2019 | 41.96 | 42.77 | 41.96 | 42.59 | 670,681 | +1.00(+2.39%) |
Sep 04, 2019 | 41.63 | 42.06 | 41.28 | 41.60 | 513,417 | +0.32(+0.78%) |
Sep 03, 2019 | 41.50 | 41.50 | 40.64 | 41.27 | 349,889 | -0.45(-1.08%) |
Aug 30, 2019 | 41.69 | 41.93 | 41.59 | 41.72 | 289,926 | +0.08(+0.19%) |
Aug 29, 2019 | 41.55 | 42.01 | 41.49 | 41.65 | 393,405 | +0.58(+1.40%) |
Aug 28, 2019 | 40.39 | 41.13 | 40.23 | 41.07 | 506,410 | +0.16(+0.38%) |
Aug 27, 2019 | 41.29 | 41.63 | 40.87 | 40.91 | 657,761 | -0.21(-0.52%) |
Aug 26, 2019 | 41.19 | 41.31 | 40.90 | 41.13 | 449,799 | +0.28(+0.69%) |
Aug 23, 2019 | 42.65 | 42.69 | 40.78 | 40.85 | 524,717 | -1.65(-3.88%) |
Aug 22, 2019 | 43.02 | 43.08 | 42.29 | 42.49 | 326,922 | -0.23(-0.55%) |
Aug 21, 2019 | 42.72 | 42.80 | 42.40 | 42.73 | 366,903 | +0.49(+1.16%) |
Aug 20, 2019 | 42.18 | 42.42 | 42.01 | 42.24 | 404,558 | -0.42(-1.00%) |
Aug 19, 2019 | 42.74 | 42.94 | 42.59 | 42.66 | 298,922 | +0.75(+1.80%) |
Aug 16, 2019 | 41.59 | 42.08 | 41.46 | 41.91 | 256,439 | +0.63(+1.52%) |
Aug 15, 2019 | 41.82 | 41.82 | 41.00 | 41.28 | 269,984 | -0.36(-0.86%) |
Aug 14, 2019 | 42.17 | 42.24 | 41.40 | 41.64 | 278,784 | -1.26(-2.95%) |
Aug 13, 2019 | 42.20 | 43.06 | 42.04 | 42.90 | 254,808 | +0.44(+1.05%) |
Aug 12, 2019 | 42.81 | 42.83 | 42.28 | 42.46 | 252,621 | -0.44(-1.03%) |
Aug 09, 2019 | 43.13 | 43.20 | 42.51 | 42.90 | 263,903 | -0.50(-1.16%) |
Aug 08, 2019 | 42.72 | 43.62 | 42.57 | 43.40 | 397,203 | +0.90(+2.11%) |
Aug 07, 2019 | 42.08 | 42.76 | 41.88 | 42.51 | 378,051 | +0.41(+0.99%) |
Aug 06, 2019 | 42.33 | 42.44 | 41.70 | 42.09 | 442,435 | -0.09(-0.21%) |
Aug 05, 2019 | 42.04 | 42.28 | 41.73 | 42.18 | 500,734 | -0.83(-1.93%) |
Aug 02, 2019 | 43.47 | 43.48 | 42.72 | 43.01 | 250,635 | -0.69(-1.59%) |