Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.20 | 42.39 | 41.67 | 42.01 | 169,448 | -0.29(-0.69%) |
Oct 30, 2019 | 42.06 | 42.44 | 41.86 | 42.30 | 89,801 | +0.16(+0.38%) |
Oct 29, 2019 | 41.55 | 42.34 | 41.45 | 42.14 | 123,775 | +0.54(+1.30%) |
Oct 28, 2019 | 41.38 | 41.88 | 41.29 | 41.60 | 104,110 | +0.30(+0.74%) |
Oct 25, 2019 | 41.84 | 41.84 | 41.23 | 41.30 | 73,042 | -0.67(-1.61%) |
Oct 24, 2019 | 42.61 | 42.61 | 41.85 | 41.97 | 104,335 | -0.58(-1.37%) |
Oct 23, 2019 | 42.91 | 42.91 | 42.30 | 42.55 | 95,429 | -0.45(-1.05%) |
Oct 22, 2019 | 43.31 | 43.45 | 43.00 | 43.00 | 98,525 | -0.30(-0.69%) |
Oct 21, 2019 | 43.11 | 43.58 | 42.97 | 43.30 | 120,521 | +0.34(+0.78%) |
Oct 18, 2019 | 42.73 | 43.04 | 42.51 | 42.96 | 114,629 | +0.10(+0.23%) |
Oct 17, 2019 | 42.49 | 42.95 | 42.33 | 42.86 | 92,910 | +0.38(+0.89%) |
Oct 16, 2019 | 42.00 | 42.61 | 42.00 | 42.49 | 96,240 | +0.39(+0.93%) |
Oct 15, 2019 | 42.19 | 42.66 | 41.97 | 42.10 | 126,004 | -0.10(-0.24%) |
Oct 14, 2019 | 42.18 | 42.61 | 41.97 | 42.20 | 73,409 | -0.07(-0.17%) |
Oct 11, 2019 | 42.57 | 43.02 | 42.20 | 42.27 | 79,393 | +0.05(+0.11%) |
Oct 10, 2019 | 42.88 | 43.03 | 42.20 | 42.22 | 107,353 | -0.64(-1.50%) |
Oct 09, 2019 | 43.82 | 43.82 | 42.79 | 42.86 | 90,141 | -0.77(-1.77%) |
Oct 08, 2019 | 44.44 | 44.75 | 43.57 | 43.64 | 227,118 | -1.06(-2.37%) |
Oct 07, 2019 | 44.70 | 45.05 | 44.34 | 44.69 | 141,611 | -0.15(-0.32%) |
Oct 04, 2019 | 44.12 | 44.87 | 44.12 | 44.84 | 146,084 | +0.83(+1.89%) |
Oct 03, 2019 | 43.25 | 44.08 | 43.15 | 44.01 | 214,648 | +0.71(+1.63%) |
Oct 02, 2019 | 43.21 | 43.48 | 42.89 | 43.30 | 325,806 | -0.22(-0.52%) |
Oct 01, 2019 | 43.75 | 44.14 | 43.36 | 43.52 | 187,497 | -0.19(-0.44%) |
Sep 30, 2019 | 43.68 | 44.24 | 43.60 | 43.72 | 221,954 | +0.07(+0.17%) |
Sep 27, 2019 | 44.11 | 44.14 | 43.46 | 43.64 | 99,355 | -0.42(-0.96%) |
Sep 26, 2019 | 44.25 | 44.50 | 43.90 | 44.07 | 90,676 | -0.28(-0.63%) |
Sep 25, 2019 | 44.25 | 44.67 | 44.24 | 44.34 | 168,722 | +0.11(+0.25%) |
Sep 24, 2019 | 44.30 | 44.50 | 44.07 | 44.23 | 176,603 | +0.05(+0.10%) |
Sep 23, 2019 | 44.21 | 44.53 | 44.05 | 44.19 | 197,268 | -0.19(-0.42%) |
Sep 20, 2019 | 43.64 | 44.52 | 43.53 | 44.37 | 458,063 | +0.71(+1.64%) |
Sep 19, 2019 | 43.68 | 44.17 | 43.61 | 43.66 | 182,835 | +0.01(+0.02%) |
Sep 18, 2019 | 44.26 | 44.58 | 43.46 | 43.65 | 274,115 | -0.52(-1.17%) |
Sep 17, 2019 | 43.94 | 44.48 | 43.90 | 44.17 | 144,971 | +0.32(+0.72%) |
Sep 16, 2019 | 44.10 | 44.10 | 43.73 | 43.85 | 244,500 | -0.49(-1.10%) |
Sep 13, 2019 | 44.23 | 44.50 | 43.78 | 44.34 | 147,747 | +0.24(+0.54%) |
Sep 12, 2019 | 44.71 | 44.77 | 43.86 | 44.10 | 224,398 | -0.44(-0.99%) |
Sep 11, 2019 | 43.84 | 44.79 | 43.54 | 44.54 | 124,217 | +0.86(+1.97%) |
Sep 10, 2019 | 44.35 | 44.55 | 43.50 | 43.68 | 247,408 | -0.69(-1.55%) |
Sep 09, 2019 | 44.82 | 44.92 | 44.02 | 44.37 | 107,208 | -0.44(-0.97%) |
Sep 06, 2019 | 44.87 | 45.47 | 44.76 | 44.81 | 93,457 | +0.00(+0.00%) |
Sep 05, 2019 | 45.30 | 45.43 | 44.63 | 44.81 | 164,443 | -0.15(-0.34%) |
Sep 04, 2019 | 45.02 | 45.11 | 44.58 | 44.96 | 108,597 | +0.25(+0.56%) |
Sep 03, 2019 | 45.08 | 45.37 | 44.58 | 44.71 | 110,529 | -0.55(-1.22%) |
Aug 30, 2019 | 45.26 | 45.40 | 44.83 | 45.26 | 98,051 | +0.11(+0.25%) |
Aug 29, 2019 | 45.16 | 45.46 | 44.91 | 45.15 | 77,000 | +0.25(+0.56%) |
Aug 28, 2019 | 44.51 | 45.23 | 44.43 | 44.90 | 67,640 | +0.24(+0.55%) |
Aug 27, 2019 | 45.16 | 45.26 | 44.52 | 44.66 | 95,820 | -0.34(-0.76%) |
Aug 26, 2019 | 44.95 | 45.22 | 44.54 | 45.00 | 181,642 | +0.34(+0.77%) |
Aug 23, 2019 | 45.66 | 45.93 | 44.43 | 44.66 | 128,863 | -1.10(-2.40%) |
Aug 22, 2019 | 45.26 | 45.94 | 45.01 | 45.76 | 91,356 | +0.51(+1.12%) |
Aug 21, 2019 | 45.20 | 45.40 | 44.94 | 45.25 | 117,150 | +0.21(+0.47%) |
Aug 20, 2019 | 45.59 | 45.73 | 44.91 | 45.04 | 119,265 | -0.62(-1.36%) |
Aug 19, 2019 | 45.36 | 46.10 | 45.28 | 45.66 | 93,927 | +0.31(+0.68%) |
Aug 16, 2019 | 44.64 | 45.45 | 44.58 | 45.35 | 145,407 | +0.89(+2.00%) |
Aug 15, 2019 | 43.92 | 44.83 | 43.85 | 44.46 | 118,799 | +0.61(+1.38%) |
Aug 14, 2019 | 43.76 | 44.11 | 43.55 | 43.85 | 145,924 | -0.22(-0.51%) |
Aug 13, 2019 | 43.77 | 44.37 | 43.52 | 44.08 | 121,483 | +0.32(+0.74%) |
Aug 12, 2019 | 43.52 | 44.10 | 43.16 | 43.75 | 129,823 | +0.25(+0.58%) |
Aug 09, 2019 | 43.80 | 43.94 | 43.20 | 43.50 | 165,139 | -0.24(-0.54%) |
Aug 08, 2019 | 43.56 | 44.63 | 43.36 | 43.74 | 232,175 | +0.42(+0.96%) |
Aug 07, 2019 | 42.98 | 43.50 | 42.27 | 43.33 | 201,105 | +0.22(+0.52%) |
Aug 06, 2019 | 42.55 | 43.34 | 42.44 | 43.10 | 275,847 | +0.75(+1.77%) |
Aug 05, 2019 | 42.67 | 43.31 | 41.56 | 42.35 | 222,007 | -0.81(-1.88%) |
Aug 02, 2019 | 43.27 | 43.44 | 42.80 | 43.16 | 84,239 | -0.01(-0.02%) |