Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.87 | 47.12 | 46.04 | 46.35 | 513,578 | -0.79(-1.67%) |
Oct 30, 2019 | 46.92 | 47.22 | 46.45 | 47.14 | 299,135 | +0.12(+0.26%) |
Oct 29, 2019 | 46.90 | 47.39 | 46.80 | 47.02 | 378,277 | -0.17(-0.36%) |
Oct 28, 2019 | 46.54 | 47.22 | 46.39 | 47.19 | 424,133 | +0.90(+1.95%) |
Oct 25, 2019 | 45.40 | 46.41 | 45.26 | 46.28 | 356,807 | +0.68(+1.50%) |
Oct 24, 2019 | 45.92 | 46.18 | 45.38 | 45.60 | 241,861 | -0.19(-0.41%) |
Oct 23, 2019 | 45.80 | 45.92 | 45.43 | 45.79 | 246,793 | -0.01(-0.02%) |
Oct 22, 2019 | 45.56 | 46.02 | 45.00 | 45.80 | 179,967 | +0.15(+0.33%) |
Oct 21, 2019 | 45.78 | 46.19 | 45.51 | 45.65 | 244,695 | +0.35(+0.78%) |
Oct 18, 2019 | 45.21 | 45.73 | 45.09 | 45.30 | 244,048 | -0.12(-0.27%) |
Oct 17, 2019 | 45.69 | 45.94 | 44.98 | 45.42 | 271,995 | +0.03(+0.06%) |
Oct 16, 2019 | 45.17 | 45.92 | 45.07 | 45.39 | 221,571 | +0.20(+0.44%) |
Oct 15, 2019 | 44.81 | 45.31 | 44.47 | 45.19 | 290,407 | +0.65(+1.47%) |
Oct 14, 2019 | 44.60 | 44.88 | 44.25 | 44.54 | 304,636 | -0.21(-0.47%) |
Oct 11, 2019 | 43.72 | 45.65 | 43.69 | 44.75 | 692,986 | +1.87(+4.37%) |
Oct 10, 2019 | 43.15 | 43.38 | 42.65 | 42.87 | 264,493 | +0.05(+0.11%) |
Oct 09, 2019 | 43.08 | 43.08 | 42.39 | 42.83 | 241,064 | +0.29(+0.69%) |
Oct 08, 2019 | 43.25 | 43.42 | 42.52 | 42.53 | 289,948 | -1.15(-2.64%) |
Oct 07, 2019 | 43.96 | 44.39 | 43.54 | 43.69 | 281,170 | -0.38(-0.86%) |
Oct 04, 2019 | 43.57 | 44.16 | 43.57 | 44.07 | 445,687 | +0.37(+0.84%) |
Oct 03, 2019 | 42.80 | 43.71 | 42.34 | 43.70 | 420,361 | +0.66(+1.54%) |
Oct 02, 2019 | 43.26 | 43.60 | 42.49 | 43.03 | 474,401 | -0.65(-1.50%) |
Oct 01, 2019 | 44.87 | 45.66 | 43.34 | 43.69 | 636,332 | -0.39(-0.88%) |
Sep 30, 2019 | 43.33 | 44.55 | 43.12 | 44.08 | 518,142 | +0.78(+1.79%) |
Sep 27, 2019 | 43.45 | 44.25 | 42.83 | 43.30 | 1,038,845 | -0.91(-2.06%) |
Sep 26, 2019 | 44.38 | 44.55 | 42.55 | 44.21 | 1,113,337 | -0.78(-1.73%) |
Sep 25, 2019 | 44.12 | 45.10 | 43.67 | 44.98 | 700,655 | +0.63(+1.43%) |
Sep 24, 2019 | 45.16 | 45.41 | 44.17 | 44.35 | 474,362 | -0.78(-1.72%) |
Sep 23, 2019 | 44.33 | 45.41 | 44.25 | 45.13 | 423,360 | +0.44(+0.97%) |
Sep 20, 2019 | 45.41 | 45.77 | 44.39 | 44.69 | 795,772 | -0.62(-1.38%) |
Sep 19, 2019 | 45.20 | 45.72 | 45.20 | 45.32 | 423,196 | +0.20(+0.44%) |
Sep 18, 2019 | 45.58 | 45.76 | 44.80 | 45.12 | 501,724 | -0.55(-1.20%) |
Sep 17, 2019 | 45.09 | 45.70 | 44.63 | 45.67 | 331,250 | +0.26(+0.56%) |
Sep 16, 2019 | 46.43 | 46.51 | 45.14 | 45.41 | 486,866 | -1.32(-2.82%) |
Sep 13, 2019 | 46.05 | 47.08 | 45.74 | 46.73 | 377,867 | +1.21(+2.66%) |
Sep 12, 2019 | 45.46 | 45.85 | 44.92 | 45.51 | 408,839 | +0.05(+0.10%) |
Sep 11, 2019 | 45.04 | 46.02 | 44.94 | 45.47 | 430,061 | +0.71(+1.59%) |
Sep 10, 2019 | 42.97 | 44.80 | 42.87 | 44.76 | 387,697 | +1.86(+4.32%) |
Sep 09, 2019 | 41.24 | 42.94 | 41.20 | 42.90 | 259,942 | +1.89(+4.62%) |
Sep 06, 2019 | 41.03 | 41.44 | 40.95 | 41.01 | 145,569 | -0.12(-0.30%) |
Sep 05, 2019 | 40.77 | 41.76 | 40.72 | 41.13 | 243,678 | +0.92(+2.28%) |
Sep 04, 2019 | 40.06 | 40.45 | 40.01 | 40.21 | 100,400 | +0.67(+1.70%) |
Sep 03, 2019 | 39.82 | 40.05 | 39.30 | 39.54 | 250,057 | -0.80(-1.97%) |
Aug 30, 2019 | 40.18 | 40.66 | 40.18 | 40.34 | 196,803 | +0.56(+1.40%) |
Aug 29, 2019 | 39.20 | 39.92 | 39.01 | 39.78 | 360,040 | +1.23(+3.19%) |
Aug 28, 2019 | 37.83 | 38.87 | 37.83 | 38.55 | 191,922 | +0.63(+1.67%) |
Aug 27, 2019 | 38.69 | 38.69 | 37.37 | 37.91 | 439,257 | -0.40(-1.04%) |
Aug 26, 2019 | 38.81 | 38.81 | 38.08 | 38.31 | 205,267 | +0.08(+0.20%) |
Aug 23, 2019 | 39.42 | 39.66 | 38.12 | 38.23 | 278,039 | -1.51(-3.79%) |
Aug 22, 2019 | 40.40 | 40.59 | 39.70 | 39.74 | 185,234 | -0.49(-1.22%) |
Aug 21, 2019 | 40.43 | 40.76 | 40.10 | 40.23 | 149,139 | +0.27(+0.69%) |
Aug 20, 2019 | 40.58 | 40.97 | 39.81 | 39.96 | 181,381 | -0.85(-2.09%) |
Aug 19, 2019 | 41.29 | 41.29 | 40.79 | 40.81 | 203,844 | +0.29(+0.72%) |
Aug 16, 2019 | 39.85 | 40.70 | 39.55 | 40.52 | 342,795 | +0.94(+2.37%) |
Aug 15, 2019 | 40.80 | 40.80 | 39.55 | 39.58 | 354,381 | -1.01(-2.50%) |
Aug 14, 2019 | 40.87 | 41.03 | 40.38 | 40.59 | 405,046 | -1.21(-2.90%) |
Aug 13, 2019 | 41.40 | 42.96 | 41.21 | 41.80 | 289,418 | +0.31(+0.75%) |
Aug 12, 2019 | 41.94 | 42.04 | 41.31 | 41.49 | 202,798 | -0.78(-1.84%) |
Aug 09, 2019 | 43.21 | 43.21 | 42.08 | 42.27 | 195,219 | -1.26(-2.89%) |
Aug 08, 2019 | 42.67 | 43.59 | 42.64 | 43.53 | 238,006 | +1.34(+3.19%) |
Aug 07, 2019 | 41.84 | 42.36 | 41.42 | 42.18 | 309,135 | -0.21(-0.49%) |
Aug 06, 2019 | 42.23 | 42.47 | 41.47 | 42.39 | 249,003 | +0.50(+1.20%) |
Aug 05, 2019 | 42.49 | 42.49 | 41.25 | 41.89 | 390,238 | -1.45(-3.34%) |
Aug 02, 2019 | 43.28 | 43.53 | 42.44 | 43.34 | 348,288 | -0.34(-0.78%) |