Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.80 | 46.89 | 46.62 | 46.80 | 502,151 | +0.50(+1.07%) |
Oct 30, 2019 | 46.13 | 46.54 | 46.08 | 46.30 | 435,681 | +0.26(+0.57%) |
Oct 29, 2019 | 45.31 | 46.16 | 45.30 | 46.03 | 539,517 | -0.18(-0.40%) |
Oct 28, 2019 | 46.30 | 46.53 | 46.19 | 46.22 | 452,200 | -0.19(-0.41%) |
Oct 25, 2019 | 46.36 | 46.48 | 45.99 | 46.41 | 766,103 | -0.93(-1.96%) |
Oct 24, 2019 | 47.57 | 47.62 | 47.02 | 47.34 | 1,343,906 | -0.34(-0.71%) |
Oct 23, 2019 | 47.33 | 47.70 | 47.33 | 47.68 | 1,009,724 | +0.81(+1.73%) |
Oct 22, 2019 | 47.04 | 47.26 | 46.80 | 46.87 | 853,125 | +0.35(+0.76%) |
Oct 21, 2019 | 46.96 | 47.02 | 46.36 | 46.52 | 735,824 | -0.15(-0.33%) |
Oct 18, 2019 | 46.31 | 46.73 | 46.23 | 46.67 | 861,274 | +0.36(+0.78%) |
Oct 17, 2019 | 46.34 | 46.38 | 46.08 | 46.31 | 1,845,282 | +0.56(+1.23%) |
Oct 16, 2019 | 45.89 | 46.01 | 45.50 | 45.75 | 1,939,174 | +0.22(+0.49%) |
Oct 15, 2019 | 45.03 | 45.67 | 44.98 | 45.52 | 1,334,876 | +1.15(+2.60%) |
Oct 14, 2019 | 44.54 | 44.81 | 44.29 | 44.37 | 736,100 | -0.35(-0.79%) |
Oct 11, 2019 | 44.90 | 45.28 | 44.67 | 44.72 | 1,450,508 | +1.56(+3.60%) |
Oct 10, 2019 | 42.80 | 43.23 | 42.71 | 43.16 | 660,015 | +0.19(+0.45%) |
Oct 09, 2019 | 43.03 | 43.21 | 42.92 | 42.97 | 1,537,864 | -0.22(-0.52%) |
Oct 08, 2019 | 43.26 | 43.41 | 43.03 | 43.20 | 1,151,342 | -0.20(-0.46%) |
Oct 07, 2019 | 43.39 | 43.49 | 43.17 | 43.40 | 1,075,100 | +0.30(+0.69%) |
Oct 04, 2019 | 42.68 | 43.14 | 42.68 | 43.10 | 410,867 | +0.65(+1.53%) |
Oct 03, 2019 | 42.44 | 42.76 | 42.38 | 42.45 | 361,540 | +0.03(+0.08%) |
Oct 02, 2019 | 42.64 | 42.82 | 42.40 | 42.42 | 728,212 | -0.91(-2.11%) |
Oct 01, 2019 | 43.01 | 43.44 | 42.88 | 43.33 | 359,909 | -0.06(-0.15%) |
Sep 30, 2019 | 43.61 | 43.71 | 43.33 | 43.40 | 809,566 | +0.09(+0.20%) |
Sep 27, 2019 | 43.72 | 43.73 | 43.16 | 43.31 | 1,183,956 | -0.48(-1.10%) |
Sep 26, 2019 | 43.65 | 44.01 | 43.61 | 43.79 | 636,317 | +1.16(+2.73%) |
Sep 25, 2019 | 42.88 | 42.93 | 42.49 | 42.63 | 507,174 | -0.62(-1.43%) |
Sep 24, 2019 | 43.03 | 43.37 | 42.97 | 43.24 | 693,330 | +0.41(+0.95%) |
Sep 23, 2019 | 42.80 | 42.97 | 42.71 | 42.84 | 487,559 | +0.22(+0.51%) |
Sep 20, 2019 | 42.73 | 42.80 | 42.52 | 42.62 | 600,958 | -0.06(-0.13%) |
Sep 19, 2019 | 42.46 | 42.68 | 42.43 | 42.68 | 520,007 | +0.50(+1.18%) |
Sep 18, 2019 | 42.42 | 42.49 | 42.03 | 42.18 | 658,130 | +0.17(+0.40%) |
Sep 17, 2019 | 41.68 | 42.15 | 41.67 | 42.01 | 810,645 | +0.54(+1.30%) |
Sep 16, 2019 | 41.91 | 41.91 | 41.42 | 41.47 | 614,936 | +0.23(+0.56%) |
Sep 13, 2019 | 41.63 | 41.63 | 41.19 | 41.24 | 452,652 | +0.12(+0.29%) |
Sep 12, 2019 | 40.94 | 41.19 | 40.91 | 41.12 | 497,390 | +0.18(+0.45%) |
Sep 11, 2019 | 40.49 | 40.96 | 40.47 | 40.94 | 569,999 | +0.41(+1.01%) |
Sep 10, 2019 | 40.33 | 40.66 | 40.29 | 40.53 | 613,035 | +0.03(+0.08%) |
Sep 09, 2019 | 41.03 | 41.04 | 40.52 | 40.49 | 698,608 | -0.95(-2.30%) |
Sep 06, 2019 | 41.43 | 41.65 | 41.35 | 41.45 | 605,823 | -0.30(-0.73%) |
Sep 05, 2019 | 42.05 | 42.05 | 41.54 | 41.75 | 755,642 | -0.70(-1.64%) |
Sep 04, 2019 | 42.28 | 42.50 | 42.25 | 42.45 | 464,797 | +0.02(+0.04%) |
Sep 03, 2019 | 41.56 | 42.52 | 41.55 | 42.44 | 763,554 | +0.50(+1.19%) |
Aug 30, 2019 | 42.14 | 42.21 | 41.70 | 41.94 | 498,928 | +0.18(+0.42%) |
Aug 29, 2019 | 41.91 | 41.95 | 41.63 | 41.76 | 463,572 | +0.18(+0.42%) |
Aug 28, 2019 | 41.71 | 41.92 | 41.52 | 41.59 | 635,795 | -0.34(-0.82%) |
Aug 27, 2019 | 42.14 | 42.28 | 41.91 | 41.93 | 622,326 | +0.22(+0.54%) |
Aug 26, 2019 | 41.68 | 41.74 | 41.38 | 41.71 | 311,177 | +0.09(+0.21%) |
Aug 23, 2019 | 42.21 | 42.21 | 41.55 | 41.62 | 601,831 | -0.10(-0.25%) |
Aug 22, 2019 | 41.65 | 41.78 | 41.44 | 41.72 | 401,886 | +0.10(+0.25%) |
Aug 21, 2019 | 41.58 | 41.69 | 41.51 | 41.62 | 330,865 | +0.26(+0.64%) |
Aug 20, 2019 | 41.59 | 41.67 | 41.32 | 41.35 | 429,287 | -0.74(-1.75%) |
Aug 19, 2019 | 41.96 | 42.22 | 41.91 | 42.09 | 600,736 | +0.19(+0.46%) |
Aug 16, 2019 | 41.85 | 41.95 | 41.77 | 41.90 | 583,870 | +0.52(+1.26%) |
Aug 15, 2019 | 41.33 | 41.46 | 41.18 | 41.38 | 795,988 | +0.99(+2.44%) |
Aug 14, 2019 | 40.62 | 40.82 | 40.37 | 40.39 | 776,879 | -0.45(-1.10%) |
Aug 13, 2019 | 40.91 | 40.94 | 40.51 | 40.84 | 783,732 | -0.13(-0.31%) |
Aug 12, 2019 | 40.90 | 41.06 | 40.82 | 40.97 | 442,799 | +0.05(+0.12%) |
Aug 09, 2019 | 41.23 | 41.35 | 40.90 | 40.92 | 727,686 | -0.29(-0.70%) |
Aug 08, 2019 | 40.82 | 41.31 | 40.79 | 41.21 | 440,310 | +0.01(+0.02%) |
Aug 07, 2019 | 40.82 | 41.33 | 40.69 | 41.20 | 461,691 | +0.51(+1.24%) |
Aug 06, 2019 | 40.73 | 40.80 | 40.38 | 40.70 | 563,682 | +0.08(+0.20%) |
Aug 05, 2019 | 41.13 | 41.27 | 40.51 | 40.62 | 555,669 | -0.99(-2.39%) |
Aug 02, 2019 | 42.07 | 42.09 | 41.54 | 41.61 | 563,788 | -0.07(-0.17%) |