Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.26 | 49.47 | 48.30 | 48.90 | 336,896 | -0.56(-1.14%) |
Oct 30, 2019 | 49.92 | 50.15 | 48.72 | 49.46 | 258,468 | -0.51(-1.03%) |
Oct 29, 2019 | 49.50 | 50.32 | 49.28 | 49.98 | 515,039 | +0.71(+1.44%) |
Oct 28, 2019 | 50.44 | 50.85 | 49.27 | 49.27 | 507,317 | -0.76(-1.51%) |
Oct 25, 2019 | 47.25 | 51.69 | 47.25 | 50.03 | 810,681 | +4.36(+9.54%) |
Oct 24, 2019 | 45.43 | 46.24 | 45.07 | 45.67 | 496,852 | +0.22(+0.49%) |
Oct 23, 2019 | 44.72 | 45.49 | 44.53 | 45.45 | 259,702 | +0.72(+1.60%) |
Oct 22, 2019 | 44.02 | 44.80 | 43.46 | 44.73 | 281,556 | +0.67(+1.52%) |
Oct 21, 2019 | 44.18 | 44.54 | 44.00 | 44.06 | 253,712 | +0.26(+0.60%) |
Oct 18, 2019 | 42.60 | 43.88 | 42.60 | 43.80 | 492,346 | +0.95(+2.22%) |
Oct 17, 2019 | 42.21 | 43.15 | 42.08 | 42.85 | 409,323 | +0.83(+1.99%) |
Oct 16, 2019 | 41.95 | 42.46 | 41.71 | 42.01 | 275,391 | -0.01(-0.02%) |
Oct 15, 2019 | 41.96 | 42.46 | 41.44 | 42.02 | 329,976 | +0.26(+0.63%) |
Oct 14, 2019 | 41.99 | 42.01 | 41.46 | 41.76 | 270,159 | -0.43(-1.01%) |
Oct 11, 2019 | 42.20 | 43.36 | 42.18 | 42.19 | 347,199 | +0.58(+1.40%) |
Oct 10, 2019 | 40.71 | 41.72 | 40.71 | 41.61 | 299,805 | +1.04(+2.56%) |
Oct 09, 2019 | 40.70 | 40.79 | 40.08 | 40.57 | 358,015 | +0.08(+0.19%) |
Oct 08, 2019 | 41.06 | 41.06 | 40.17 | 40.49 | 453,408 | -0.86(-2.09%) |
Oct 07, 2019 | 41.83 | 41.95 | 41.32 | 41.35 | 386,770 | -0.53(-1.27%) |
Oct 04, 2019 | 41.93 | 41.99 | 41.28 | 41.89 | 295,655 | +0.04(+0.09%) |
Oct 03, 2019 | 41.29 | 41.87 | 41.12 | 41.85 | 403,352 | +0.26(+0.63%) |
Oct 02, 2019 | 42.16 | 42.26 | 41.29 | 41.59 | 385,942 | -0.60(-1.43%) |
Oct 01, 2019 | 43.07 | 43.81 | 42.15 | 42.19 | 563,110 | -0.72(-1.67%) |
Sep 30, 2019 | 42.98 | 43.28 | 42.64 | 42.91 | 519,963 | +0.06(+0.14%) |
Sep 27, 2019 | 42.82 | 43.13 | 42.57 | 42.85 | 376,991 | +0.15(+0.34%) |
Sep 26, 2019 | 42.35 | 42.88 | 42.05 | 42.70 | 278,153 | +0.36(+0.85%) |
Sep 25, 2019 | 41.75 | 42.42 | 41.73 | 42.34 | 302,016 | +0.48(+1.16%) |
Sep 24, 2019 | 41.62 | 42.38 | 41.62 | 41.86 | 644,383 | +0.21(+0.51%) |
Sep 23, 2019 | 40.96 | 41.66 | 40.45 | 41.64 | 381,368 | +0.29(+0.70%) |
Sep 20, 2019 | 42.29 | 42.29 | 41.18 | 41.35 | 823,670 | -0.41(-0.98%) |
Sep 19, 2019 | 41.25 | 42.05 | 41.25 | 41.76 | 542,510 | +0.52(+1.27%) |
Sep 18, 2019 | 41.21 | 41.45 | 40.81 | 41.24 | 416,734 | -0.08(-0.19%) |
Sep 17, 2019 | 41.25 | 41.44 | 40.88 | 41.31 | 328,363 | -0.30(-0.72%) |
Sep 16, 2019 | 40.81 | 41.72 | 40.73 | 41.62 | 397,294 | +0.56(+1.37%) |
Sep 13, 2019 | 39.73 | 41.08 | 39.62 | 41.05 | 455,029 | +1.85(+4.73%) |
Sep 12, 2019 | 40.51 | 40.51 | 39.19 | 39.20 | 329,052 | -1.42(-3.49%) |
Sep 11, 2019 | 40.13 | 40.64 | 39.60 | 40.62 | 410,126 | +0.81(+2.05%) |
Sep 10, 2019 | 38.26 | 39.82 | 38.07 | 39.80 | 419,070 | +1.62(+4.24%) |
Sep 09, 2019 | 37.03 | 38.45 | 36.67 | 38.18 | 537,849 | +1.34(+3.63%) |
Sep 06, 2019 | 37.25 | 37.52 | 36.79 | 36.84 | 221,123 | -0.40(-1.07%) |
Sep 05, 2019 | 36.76 | 37.49 | 36.48 | 37.24 | 422,235 | +0.97(+2.67%) |
Sep 04, 2019 | 36.86 | 37.00 | 35.88 | 36.27 | 296,935 | -0.19(-0.53%) |
Sep 03, 2019 | 37.32 | 37.45 | 36.43 | 36.46 | 404,887 | -1.04(-2.77%) |
Aug 30, 2019 | 37.15 | 38.05 | 37.09 | 37.50 | 331,014 | +0.59(+1.60%) |
Aug 29, 2019 | 36.32 | 37.10 | 36.32 | 36.91 | 578,349 | +1.02(+2.84%) |
Aug 28, 2019 | 35.34 | 36.12 | 35.18 | 35.89 | 424,513 | +0.42(+1.18%) |
Aug 27, 2019 | 36.24 | 36.48 | 35.42 | 35.47 | 312,888 | -0.47(-1.30%) |
Aug 26, 2019 | 36.10 | 36.19 | 35.48 | 35.94 | 403,267 | +0.25(+0.71%) |
Aug 23, 2019 | 36.97 | 37.17 | 35.63 | 35.69 | 314,520 | -1.55(-4.17%) |
Aug 22, 2019 | 37.16 | 37.39 | 36.64 | 37.24 | 571,451 | +0.24(+0.66%) |
Aug 21, 2019 | 37.08 | 37.37 | 36.87 | 37.00 | 390,607 | +0.33(+0.90%) |
Aug 20, 2019 | 37.14 | 37.17 | 36.46 | 36.67 | 376,422 | -0.59(-1.59%) |
Aug 19, 2019 | 37.85 | 37.98 | 37.16 | 37.26 | 289,074 | -0.04(-0.10%) |
Aug 16, 2019 | 37.19 | 37.83 | 36.93 | 37.30 | 277,512 | +0.47(+1.26%) |
Aug 15, 2019 | 36.69 | 37.06 | 36.26 | 36.83 | 344,476 | +0.22(+0.61%) |
Aug 14, 2019 | 37.32 | 37.48 | 36.11 | 36.61 | 595,552 | -1.26(-3.33%) |
Aug 13, 2019 | 37.47 | 38.73 | 37.42 | 37.87 | 248,963 | +0.12(+0.31%) |
Aug 12, 2019 | 38.61 | 38.75 | 37.39 | 37.75 | 302,614 | -1.34(-3.42%) |
Aug 09, 2019 | 39.41 | 39.62 | 38.54 | 39.09 | 345,756 | -0.40(-1.01%) |
Aug 08, 2019 | 37.97 | 39.64 | 37.82 | 39.49 | 469,740 | +1.64(+4.32%) |
Aug 07, 2019 | 37.93 | 38.51 | 37.54 | 37.86 | 405,471 | -0.53(-1.39%) |
Aug 06, 2019 | 38.48 | 38.80 | 37.99 | 38.39 | 393,075 | +0.02(+0.05%) |
Aug 05, 2019 | 39.17 | 39.44 | 37.77 | 38.37 | 606,535 | -1.62(-4.04%) |
Aug 02, 2019 | 39.32 | 40.31 | 38.91 | 39.98 | 473,301 | +0.37(+0.93%) |