Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.84 | 46.07 | 43.36 | 43.59 | 1,693,745 | -2.05(-4.49%) |
Oct 30, 2019 | 45.11 | 46.19 | 42.17 | 45.64 | 2,105,818 | +1.41(+3.19%) |
Oct 29, 2019 | 43.30 | 44.80 | 43.30 | 44.23 | 2,006,730 | +1.39(+3.25%) |
Oct 28, 2019 | 43.72 | 44.26 | 42.77 | 42.84 | 1,025,092 | -0.85(-1.95%) |
Oct 25, 2019 | 41.89 | 44.13 | 41.87 | 43.69 | 1,846,551 | +1.73(+4.11%) |
Oct 24, 2019 | 41.75 | 42.11 | 41.27 | 41.96 | 1,053,650 | +0.43(+1.04%) |
Oct 23, 2019 | 41.29 | 41.73 | 40.98 | 41.53 | 779,768 | +0.34(+0.83%) |
Oct 22, 2019 | 40.18 | 41.27 | 39.96 | 41.19 | 868,549 | +0.83(+2.07%) |
Oct 21, 2019 | 39.83 | 40.88 | 39.74 | 40.36 | 694,660 | +0.92(+2.34%) |
Oct 18, 2019 | 39.45 | 39.88 | 38.94 | 39.43 | 805,960 | -0.28(-0.72%) |
Oct 17, 2019 | 39.62 | 40.10 | 39.36 | 39.72 | 727,793 | +0.73(+1.86%) |
Oct 16, 2019 | 38.93 | 39.51 | 38.87 | 38.99 | 617,181 | +0.07(+0.18%) |
Oct 15, 2019 | 39.30 | 39.38 | 38.36 | 38.92 | 841,397 | -0.33(-0.85%) |
Oct 14, 2019 | 39.52 | 39.77 | 38.80 | 39.26 | 761,465 | -0.43(-1.09%) |
Oct 11, 2019 | 39.66 | 40.44 | 39.38 | 39.69 | 874,381 | +0.59(+1.50%) |
Oct 10, 2019 | 40.02 | 40.05 | 39.08 | 39.10 | 807,556 | -0.88(-2.21%) |
Oct 09, 2019 | 40.77 | 40.90 | 39.92 | 39.98 | 687,209 | -0.49(-1.21%) |
Oct 08, 2019 | 40.47 | 41.01 | 40.08 | 40.47 | 895,787 | -0.47(-1.15%) |
Oct 07, 2019 | 40.52 | 41.37 | 40.40 | 40.94 | 916,281 | +0.37(+0.92%) |
Oct 04, 2019 | 41.40 | 41.83 | 40.34 | 40.57 | 879,072 | -0.90(-2.18%) |
Oct 03, 2019 | 40.74 | 41.51 | 40.47 | 41.47 | 513,386 | +0.82(+2.03%) |
Oct 02, 2019 | 41.12 | 41.22 | 40.24 | 40.65 | 524,876 | -0.78(-1.89%) |
Oct 01, 2019 | 41.87 | 42.51 | 41.00 | 41.43 | 553,692 | -0.41(-0.98%) |
Sep 30, 2019 | 41.85 | 42.28 | 41.29 | 41.85 | 624,205 | +0.36(+0.87%) |
Sep 27, 2019 | 41.78 | 42.14 | 41.01 | 41.48 | 610,996 | +0.36(+0.88%) |
Sep 26, 2019 | 41.38 | 42.13 | 40.95 | 41.12 | 667,128 | -0.46(-1.11%) |
Sep 25, 2019 | 41.31 | 42.05 | 41.11 | 41.58 | 740,777 | +0.32(+0.78%) |
Sep 24, 2019 | 41.41 | 42.41 | 41.16 | 41.26 | 1,063,114 | -1.17(-2.75%) |
Sep 23, 2019 | 42.73 | 42.99 | 41.95 | 42.42 | 638,739 | -0.11(-0.25%) |
Sep 20, 2019 | 42.47 | 43.02 | 42.36 | 42.53 | 1,107,992 | +0.04(+0.09%) |
Sep 19, 2019 | 42.98 | 43.67 | 42.20 | 42.49 | 1,129,809 | -0.85(-1.97%) |
Sep 18, 2019 | 42.99 | 43.38 | 42.28 | 43.35 | 1,030,534 | +0.11(+0.25%) |
Sep 17, 2019 | 43.15 | 43.37 | 42.38 | 43.24 | 836,321 | +0.49(+1.15%) |
Sep 16, 2019 | 42.31 | 43.57 | 42.04 | 42.75 | 1,000,064 | +0.09(+0.21%) |
Sep 13, 2019 | 41.41 | 42.88 | 41.41 | 42.66 | 1,116,455 | +1.27(+3.08%) |
Sep 12, 2019 | 42.33 | 42.33 | 41.13 | 41.39 | 723,725 | -0.19(-0.45%) |
Sep 11, 2019 | 41.83 | 42.08 | 40.86 | 41.57 | 827,406 | -0.07(-0.16%) |
Sep 10, 2019 | 39.48 | 41.85 | 39.14 | 41.64 | 1,769,663 | +2.08(+5.26%) |
Sep 09, 2019 | 38.62 | 39.80 | 38.50 | 39.56 | 1,265,594 | +0.85(+2.20%) |
Sep 06, 2019 | 38.53 | 39.47 | 38.44 | 38.71 | 824,009 | +0.09(+0.23%) |
Sep 05, 2019 | 38.57 | 39.47 | 38.21 | 38.62 | 1,087,100 | +0.37(+0.97%) |
Sep 04, 2019 | 37.32 | 38.55 | 37.29 | 38.25 | 1,407,841 | +1.20(+3.25%) |
Sep 03, 2019 | 37.23 | 38.53 | 36.81 | 37.04 | 1,146,342 | +0.14(+0.37%) |
Aug 30, 2019 | 37.50 | 37.68 | 36.41 | 36.91 | 1,030,652 | -0.50(-1.32%) |
Aug 29, 2019 | 37.12 | 37.97 | 37.12 | 37.40 | 993,042 | +0.31(+0.84%) |
Aug 28, 2019 | 37.19 | 37.41 | 36.78 | 37.09 | 823,435 | -0.18(-0.49%) |
Aug 27, 2019 | 37.30 | 37.64 | 37.12 | 37.28 | 1,085,957 | +0.02(+0.05%) |
Aug 26, 2019 | 37.80 | 37.98 | 36.45 | 37.26 | 1,380,153 | -0.27(-0.72%) |
Aug 23, 2019 | 38.64 | 38.96 | 37.44 | 37.53 | 1,387,210 | -1.65(-4.21%) |
Aug 22, 2019 | 38.66 | 39.76 | 38.39 | 39.18 | 1,107,454 | +0.95(+2.49%) |
Aug 21, 2019 | 37.61 | 38.29 | 37.12 | 38.23 | 1,285,978 | +1.28(+3.47%) |
Aug 20, 2019 | 38.43 | 38.52 | 36.81 | 36.95 | 1,996,453 | -1.60(-4.16%) |
Aug 19, 2019 | 37.88 | 38.64 | 37.31 | 38.55 | 2,505,293 | +1.19(+3.20%) |
Aug 16, 2019 | 36.78 | 37.47 | 36.61 | 37.35 | 1,461,961 | +1.40(+3.89%) |
Aug 15, 2019 | 35.95 | 36.52 | 35.67 | 35.95 | 1,644,499 | +0.01(+0.03%) |
Aug 14, 2019 | 37.17 | 37.29 | 35.39 | 35.95 | 2,598,312 | -1.58(-4.22%) |
Aug 13, 2019 | 39.58 | 39.84 | 36.42 | 37.53 | 4,975,103 | -1.18(-3.04%) |
Aug 12, 2019 | 38.73 | 39.02 | 37.48 | 38.70 | 1,401,575 | -0.09(-0.23%) |
Aug 09, 2019 | 38.61 | 39.32 | 38.46 | 38.79 | 1,051,450 | +0.27(+0.71%) |
Aug 08, 2019 | 37.51 | 38.69 | 37.19 | 38.52 | 1,373,841 | +1.40(+3.77%) |
Aug 07, 2019 | 37.53 | 37.72 | 36.89 | 37.12 | 1,472,650 | -1.15(-2.99%) |
Aug 06, 2019 | 38.66 | 38.96 | 37.88 | 38.27 | 822,238 | -0.29(-0.76%) |
Aug 05, 2019 | 39.31 | 39.53 | 38.31 | 38.56 | 1,231,804 | -1.18(-2.98%) |
Aug 02, 2019 | 38.92 | 40.04 | 38.86 | 39.74 | 799,605 | +0.69(+1.77%) |