Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.97 | 42.08 | 39.82 | 40.88 | 3,598,831 | -1.46(-3.45%) |
Oct 30, 2019 | 41.37 | 43.08 | 40.98 | 42.34 | 4,585,597 | -0.18(-0.43%) |
Oct 29, 2019 | 41.73 | 42.68 | 41.55 | 42.52 | 2,402,229 | +0.67(+1.61%) |
Oct 28, 2019 | 42.75 | 43.18 | 41.71 | 41.85 | 1,914,347 | -0.06(-0.14%) |
Oct 25, 2019 | 41.41 | 42.43 | 41.24 | 41.91 | 1,380,023 | +0.41(+1.00%) |
Oct 24, 2019 | 41.37 | 42.06 | 41.08 | 41.49 | 1,424,640 | +0.37(+0.89%) |
Oct 23, 2019 | 41.53 | 41.72 | 41.02 | 41.13 | 1,720,445 | -0.61(-1.45%) |
Oct 22, 2019 | 42.40 | 42.49 | 41.65 | 41.73 | 991,858 | -0.62(-1.45%) |
Oct 21, 2019 | 42.42 | 42.77 | 42.16 | 42.35 | 1,127,408 | +0.20(+0.48%) |
Oct 18, 2019 | 42.34 | 42.67 | 41.82 | 42.15 | 789,773 | -0.24(-0.57%) |
Oct 17, 2019 | 42.31 | 42.92 | 42.24 | 42.39 | 916,142 | +0.23(+0.55%) |
Oct 16, 2019 | 42.46 | 42.85 | 42.09 | 42.16 | 1,736,690 | -0.45(-1.06%) |
Oct 15, 2019 | 41.69 | 43.26 | 41.55 | 42.61 | 1,851,399 | +1.06(+2.55%) |
Oct 14, 2019 | 42.54 | 42.64 | 41.44 | 41.55 | 1,347,266 | -1.24(-2.90%) |
Oct 11, 2019 | 42.23 | 43.28 | 41.94 | 42.79 | 1,196,096 | +1.42(+3.44%) |
Oct 10, 2019 | 41.01 | 41.93 | 40.64 | 41.37 | 1,585,375 | +0.25(+0.61%) |
Oct 09, 2019 | 41.28 | 41.48 | 40.77 | 41.12 | 1,419,452 | +0.23(+0.56%) |
Oct 08, 2019 | 41.72 | 41.94 | 40.86 | 40.89 | 1,227,948 | -1.04(-2.48%) |
Oct 07, 2019 | 41.99 | 42.18 | 41.51 | 41.92 | 1,315,492 | -0.22(-0.53%) |
Oct 04, 2019 | 42.27 | 42.69 | 41.96 | 42.15 | 1,095,347 | -0.12(-0.27%) |
Oct 03, 2019 | 41.64 | 42.34 | 41.60 | 42.26 | 1,331,209 | +0.57(+1.36%) |
Oct 02, 2019 | 42.22 | 42.38 | 41.50 | 41.69 | 1,332,861 | -0.79(-1.86%) |
Oct 01, 2019 | 43.68 | 44.11 | 42.22 | 42.48 | 1,282,492 | -1.21(-2.77%) |
Sep 30, 2019 | 43.37 | 43.93 | 43.24 | 43.69 | 1,693,979 | +0.46(+1.07%) |
Sep 27, 2019 | 44.10 | 44.56 | 42.26 | 43.23 | 2,662,625 | -0.80(-1.81%) |
Sep 26, 2019 | 43.75 | 44.35 | 43.68 | 44.03 | 1,366,760 | +0.37(+0.84%) |
Sep 25, 2019 | 43.34 | 43.74 | 42.66 | 43.67 | 1,306,444 | +0.37(+0.84%) |
Sep 24, 2019 | 44.14 | 44.30 | 42.53 | 43.30 | 1,570,158 | -0.54(-1.23%) |
Sep 23, 2019 | 43.01 | 44.16 | 42.84 | 43.84 | 1,595,456 | +0.88(+2.06%) |
Sep 20, 2019 | 44.01 | 44.43 | 42.83 | 42.95 | 1,661,684 | -1.04(-2.36%) |
Sep 19, 2019 | 43.93 | 44.25 | 43.61 | 43.99 | 1,056,135 | +0.07(+0.15%) |
Sep 18, 2019 | 44.94 | 44.94 | 43.65 | 43.93 | 1,167,878 | -0.80(-1.78%) |
Sep 17, 2019 | 44.86 | 45.10 | 44.37 | 44.72 | 817,079 | -0.03(-0.06%) |
Sep 16, 2019 | 44.60 | 44.99 | 44.23 | 44.75 | 822,365 | -0.07(-0.15%) |
Sep 13, 2019 | 45.94 | 46.51 | 44.68 | 44.82 | 1,363,388 | -1.26(-2.73%) |
Sep 12, 2019 | 44.84 | 46.45 | 44.84 | 46.08 | 1,803,817 | +1.51(+3.39%) |
Sep 11, 2019 | 43.91 | 44.59 | 43.21 | 44.57 | 1,583,359 | +0.38(+0.85%) |
Sep 10, 2019 | 43.64 | 44.25 | 43.16 | 44.19 | 2,341,442 | +0.27(+0.61%) |
Sep 09, 2019 | 44.00 | 44.35 | 43.51 | 43.93 | 1,258,971 | -0.12(-0.28%) |
Sep 06, 2019 | 44.43 | 44.66 | 43.99 | 44.05 | 1,274,803 | -0.30(-0.67%) |
Sep 05, 2019 | 43.38 | 44.41 | 43.14 | 44.35 | 1,661,759 | +1.72(+4.04%) |
Sep 04, 2019 | 42.35 | 42.72 | 42.15 | 42.63 | 1,484,445 | +0.65(+1.56%) |
Sep 03, 2019 | 43.16 | 43.45 | 41.52 | 41.97 | 1,803,825 | -1.72(-3.94%) |
Aug 30, 2019 | 43.73 | 44.32 | 43.30 | 43.69 | 1,429,306 | +0.10(+0.22%) |
Aug 29, 2019 | 42.93 | 43.76 | 42.76 | 43.60 | 1,522,231 | +1.11(+2.60%) |
Aug 28, 2019 | 41.41 | 42.51 | 41.19 | 42.49 | 1,738,633 | +0.96(+2.32%) |
Aug 27, 2019 | 41.16 | 41.66 | 40.91 | 41.53 | 2,721,380 | +0.83(+2.03%) |
Aug 26, 2019 | 41.30 | 41.59 | 40.59 | 40.70 | 1,191,565 | -0.12(-0.31%) |
Aug 23, 2019 | 42.30 | 42.30 | 40.67 | 40.83 | 2,489,459 | -1.48(-3.49%) |
Aug 22, 2019 | 43.31 | 43.83 | 42.24 | 42.31 | 2,396,482 | -1.06(-2.45%) |
Aug 21, 2019 | 44.12 | 44.49 | 43.24 | 43.37 | 1,486,331 | -0.43(-0.99%) |
Aug 20, 2019 | 43.34 | 43.92 | 43.27 | 43.80 | 1,894,692 | +0.23(+0.53%) |
Aug 19, 2019 | 42.92 | 43.80 | 42.92 | 43.57 | 2,598,294 | +1.27(+2.99%) |
Aug 16, 2019 | 41.11 | 42.44 | 41.10 | 42.31 | 2,215,760 | +1.45(+3.54%) |
Aug 15, 2019 | 40.48 | 41.27 | 40.41 | 40.86 | 1,941,859 | +0.75(+1.87%) |
Aug 14, 2019 | 40.51 | 40.94 | 39.88 | 40.11 | 2,067,453 | -1.20(-2.90%) |
Aug 13, 2019 | 41.40 | 42.27 | 40.82 | 41.31 | 2,452,294 | +0.04(+0.09%) |
Aug 12, 2019 | 41.84 | 41.93 | 40.98 | 41.27 | 1,290,307 | -0.76(-1.80%) |
Aug 09, 2019 | 42.88 | 43.07 | 41.65 | 42.03 | 1,958,222 | -0.99(-2.30%) |
Aug 08, 2019 | 42.48 | 43.21 | 42.10 | 43.01 | 2,612,154 | +0.78(+1.84%) |
Aug 07, 2019 | 42.23 | 42.42 | 41.58 | 42.24 | 2,118,049 | -0.59(-1.39%) |
Aug 06, 2019 | 41.69 | 42.98 | 41.51 | 42.83 | 3,176,089 | +1.76(+4.30%) |
Aug 05, 2019 | 41.75 | 41.75 | 40.56 | 41.07 | 3,586,344 | -2.25(-5.20%) |
Aug 02, 2019 | 42.79 | 43.64 | 42.45 | 43.32 | 1,957,284 | +0.45(+1.05%) |