Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.89 | 44.98 | 44.71 | 44.88 | 523,555 | +0.48(+1.07%) |
Oct 30, 2019 | 44.24 | 44.64 | 44.20 | 44.41 | 454,252 | +0.25(+0.57%) |
Oct 29, 2019 | 43.45 | 44.28 | 43.45 | 44.15 | 562,514 | -0.18(-0.40%) |
Oct 28, 2019 | 44.41 | 44.63 | 44.30 | 44.33 | 471,476 | -0.18(-0.41%) |
Oct 25, 2019 | 44.46 | 44.58 | 44.11 | 44.51 | 798,760 | -0.89(-1.96%) |
Oct 24, 2019 | 45.62 | 45.68 | 45.10 | 45.41 | 1,401,191 | -0.32(-0.71%) |
Oct 23, 2019 | 45.40 | 45.75 | 45.40 | 45.73 | 1,052,764 | +0.78(+1.73%) |
Oct 22, 2019 | 45.12 | 45.33 | 44.89 | 44.95 | 889,491 | +0.34(+0.76%) |
Oct 21, 2019 | 45.04 | 45.10 | 44.47 | 44.61 | 767,189 | -0.15(-0.33%) |
Oct 18, 2019 | 44.41 | 44.82 | 44.34 | 44.76 | 897,987 | +0.35(+0.78%) |
Oct 17, 2019 | 44.44 | 44.48 | 44.20 | 44.41 | 1,923,940 | +0.54(+1.23%) |
Oct 16, 2019 | 44.01 | 44.13 | 43.64 | 43.88 | 2,021,834 | +0.22(+0.49%) |
Oct 15, 2019 | 43.19 | 43.81 | 43.14 | 43.66 | 1,391,777 | +1.11(+2.60%) |
Oct 14, 2019 | 42.71 | 42.98 | 42.48 | 42.55 | 767,478 | -0.34(-0.79%) |
Oct 11, 2019 | 43.06 | 43.43 | 42.85 | 42.89 | 1,512,338 | +1.49(+3.60%) |
Oct 10, 2019 | 41.05 | 41.46 | 40.96 | 41.40 | 688,149 | +0.18(+0.45%) |
Oct 09, 2019 | 41.27 | 41.45 | 41.16 | 41.22 | 1,603,417 | -0.22(-0.52%) |
Oct 08, 2019 | 41.49 | 41.63 | 41.27 | 41.43 | 1,200,419 | -0.19(-0.46%) |
Oct 07, 2019 | 41.62 | 41.71 | 41.41 | 41.62 | 1,120,927 | +0.28(+0.69%) |
Oct 04, 2019 | 40.94 | 41.37 | 40.93 | 41.34 | 428,380 | +0.62(+1.53%) |
Oct 03, 2019 | 40.70 | 41.01 | 40.65 | 40.72 | 376,951 | +0.03(+0.08%) |
Oct 02, 2019 | 40.90 | 41.07 | 40.67 | 40.68 | 759,253 | -0.88(-2.11%) |
Oct 01, 2019 | 41.25 | 41.66 | 41.12 | 41.56 | 375,250 | -0.06(-0.15%) |
Sep 30, 2019 | 41.82 | 41.92 | 41.56 | 41.62 | 844,075 | +0.08(+0.20%) |
Sep 27, 2019 | 41.93 | 41.95 | 41.40 | 41.54 | 1,234,423 | -0.46(-1.10%) |
Sep 26, 2019 | 41.86 | 42.21 | 41.82 | 42.00 | 663,441 | +1.12(+2.73%) |
Sep 25, 2019 | 41.13 | 41.18 | 40.75 | 40.88 | 528,792 | -0.59(-1.43%) |
Sep 24, 2019 | 41.27 | 41.60 | 41.22 | 41.48 | 722,884 | +0.39(+0.95%) |
Sep 23, 2019 | 41.05 | 41.22 | 40.96 | 41.08 | 508,342 | +0.21(+0.51%) |
Sep 20, 2019 | 40.98 | 41.05 | 40.78 | 40.88 | 626,575 | -0.05(-0.13%) |
Sep 19, 2019 | 40.72 | 40.93 | 40.69 | 40.93 | 542,173 | +0.48(+1.18%) |
Sep 18, 2019 | 40.68 | 40.75 | 40.32 | 40.45 | 686,184 | +0.16(+0.40%) |
Sep 17, 2019 | 39.98 | 40.43 | 39.97 | 40.29 | 845,200 | +0.52(+1.30%) |
Sep 16, 2019 | 40.20 | 40.20 | 39.73 | 39.78 | 641,148 | +0.22(+0.56%) |
Sep 13, 2019 | 39.92 | 39.92 | 39.51 | 39.55 | 471,947 | +0.12(+0.29%) |
Sep 12, 2019 | 39.27 | 39.51 | 39.24 | 39.44 | 518,591 | +0.18(+0.45%) |
Sep 11, 2019 | 38.83 | 39.29 | 38.82 | 39.26 | 594,295 | +0.39(+1.01%) |
Sep 10, 2019 | 38.68 | 38.99 | 38.65 | 38.87 | 639,166 | +0.03(+0.08%) |
Sep 09, 2019 | 39.35 | 39.36 | 38.86 | 38.84 | 728,387 | -0.91(-2.30%) |
Sep 06, 2019 | 39.74 | 39.95 | 39.66 | 39.75 | 631,647 | -0.29(-0.73%) |
Sep 05, 2019 | 40.33 | 40.33 | 39.84 | 40.05 | 787,852 | -0.67(-1.64%) |
Sep 04, 2019 | 40.55 | 40.76 | 40.52 | 40.72 | 484,610 | +0.02(+0.04%) |
Sep 03, 2019 | 39.86 | 40.78 | 39.85 | 40.70 | 796,101 | +0.48(+1.19%) |
Aug 30, 2019 | 40.42 | 40.48 | 39.99 | 40.22 | 520,195 | +0.17(+0.42%) |
Aug 29, 2019 | 40.20 | 40.23 | 39.92 | 40.05 | 483,333 | +0.17(+0.42%) |
Aug 28, 2019 | 40.00 | 40.21 | 39.82 | 39.88 | 662,896 | -0.33(-0.82%) |
Aug 27, 2019 | 40.42 | 40.55 | 40.20 | 40.22 | 648,854 | +0.22(+0.54%) |
Aug 26, 2019 | 39.98 | 40.03 | 39.69 | 40.00 | 324,441 | +0.08(+0.21%) |
Aug 23, 2019 | 40.48 | 40.48 | 39.85 | 39.92 | 627,485 | -0.10(-0.25%) |
Aug 22, 2019 | 39.95 | 40.07 | 39.75 | 40.02 | 419,017 | +0.10(+0.25%) |
Aug 21, 2019 | 39.88 | 39.98 | 39.81 | 39.92 | 344,968 | +0.25(+0.64%) |
Aug 20, 2019 | 39.89 | 39.96 | 39.63 | 39.66 | 447,586 | -0.71(-1.75%) |
Aug 19, 2019 | 40.25 | 40.49 | 40.20 | 40.37 | 626,343 | +0.18(+0.46%) |
Aug 16, 2019 | 40.14 | 40.24 | 40.06 | 40.18 | 608,758 | +0.50(+1.26%) |
Aug 15, 2019 | 39.64 | 39.77 | 39.50 | 39.69 | 829,918 | +0.95(+2.44%) |
Aug 14, 2019 | 38.95 | 39.15 | 38.72 | 38.74 | 809,994 | -0.43(-1.10%) |
Aug 13, 2019 | 39.24 | 39.27 | 38.85 | 39.17 | 817,139 | -0.12(-0.31%) |
Aug 12, 2019 | 39.22 | 39.39 | 39.15 | 39.29 | 461,674 | +0.05(+0.12%) |
Aug 09, 2019 | 39.55 | 39.66 | 39.22 | 39.25 | 758,704 | -0.28(-0.70%) |
Aug 08, 2019 | 39.15 | 39.62 | 39.12 | 39.52 | 459,078 | +0.01(+0.02%) |
Aug 07, 2019 | 39.15 | 39.64 | 39.02 | 39.52 | 481,371 | +0.48(+1.24%) |
Aug 06, 2019 | 39.06 | 39.13 | 38.73 | 39.03 | 587,710 | +0.08(+0.20%) |
Aug 05, 2019 | 39.45 | 39.59 | 38.85 | 38.95 | 579,355 | -0.95(-2.39%) |
Aug 02, 2019 | 40.35 | 40.37 | 39.84 | 39.91 | 587,820 | -0.07(-0.17%) |