Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.33 | 47.23 | 45.88 | 45.95 | 18,717 | -0.55(-1.18%) |
Oct 30, 2019 | 47.53 | 48.25 | 46.13 | 46.50 | 11,166 | -1.02(-2.15%) |
Oct 29, 2019 | 47.80 | 47.85 | 47.45 | 47.52 | 19,196 | -0.27(-0.56%) |
Oct 28, 2019 | 47.44 | 48.25 | 47.44 | 47.79 | 27,153 | +0.65(+1.38%) |
Oct 25, 2019 | 46.65 | 48.83 | 46.48 | 47.14 | 54,900 | +0.04(+0.08%) |
Oct 24, 2019 | 44.99 | 47.80 | 44.99 | 47.10 | 95,769 | +2.80(+6.32%) |
Oct 23, 2019 | 43.63 | 44.99 | 43.63 | 44.30 | 10,233 | +0.80(+1.84%) |
Oct 22, 2019 | 43.28 | 43.65 | 43.22 | 43.50 | 3,996 | +0.29(+0.67%) |
Oct 21, 2019 | 43.14 | 44.05 | 42.82 | 43.21 | 11,064 | +0.36(+0.84%) |
Oct 18, 2019 | 42.97 | 43.24 | 42.55 | 42.85 | 9,100 | -0.10(-0.23%) |
Oct 17, 2019 | 42.00 | 43.11 | 41.67 | 42.95 | 18,839 | +1.40(+3.37%) |
Oct 16, 2019 | 41.08 | 41.75 | 40.83 | 41.55 | 15,102 | +0.47(+1.14%) |
Oct 15, 2019 | 40.46 | 41.30 | 40.41 | 41.08 | 8,527 | +0.62(+1.53%) |
Oct 14, 2019 | 39.70 | 40.60 | 39.59 | 40.46 | 12,798 | +0.71(+1.79%) |
Oct 11, 2019 | 38.40 | 40.35 | 38.21 | 39.75 | 21,500 | +1.54(+4.03%) |
Oct 10, 2019 | 37.42 | 38.40 | 37.42 | 38.21 | 20,798 | +0.86(+2.30%) |
Oct 09, 2019 | 37.10 | 37.48 | 36.73 | 37.35 | 18,457 | +0.28(+0.76%) |
Oct 08, 2019 | 37.85 | 37.85 | 37.06 | 37.07 | 9,846 | -0.93(-2.45%) |
Oct 07, 2019 | 38.20 | 38.36 | 37.85 | 38.00 | 25,308 | -0.21(-0.55%) |
Oct 04, 2019 | 38.00 | 38.43 | 37.64 | 38.21 | 23,400 | +0.24(+0.63%) |
Oct 03, 2019 | 37.95 | 38.15 | 37.20 | 37.97 | 23,984 | +0.17(+0.45%) |
Oct 02, 2019 | 38.15 | 38.35 | 37.16 | 37.80 | 14,262 | -0.64(-1.66%) |
Oct 01, 2019 | 39.18 | 39.48 | 38.20 | 38.44 | 14,357 | -0.29(-0.75%) |
Sep 30, 2019 | 39.45 | 39.73 | 38.56 | 38.73 | 43,481 | -0.61(-1.55%) |
Sep 27, 2019 | 40.35 | 40.40 | 39.09 | 39.34 | 14,800 | -0.29(-0.73%) |
Sep 26, 2019 | 40.07 | 40.39 | 39.34 | 39.63 | 21,680 | -0.23(-0.58%) |
Sep 25, 2019 | 38.06 | 40.20 | 37.87 | 39.86 | 25,688 | +1.55(+4.05%) |
Sep 24, 2019 | 39.27 | 39.28 | 38.09 | 38.31 | 17,450 | -0.79(-2.02%) |
Sep 23, 2019 | 39.91 | 39.91 | 38.65 | 39.10 | 24,941 | -0.45(-1.14%) |
Sep 20, 2019 | 41.21 | 41.79 | 39.25 | 39.55 | 79,300 | -1.67(-4.05%) |
Sep 19, 2019 | 41.59 | 41.90 | 40.90 | 41.22 | 16,521 | -0.04(-0.10%) |
Sep 18, 2019 | 41.68 | 41.68 | 40.70 | 41.26 | 28,993 | -0.37(-0.89%) |
Sep 17, 2019 | 41.54 | 41.78 | 40.99 | 41.63 | 13,362 | +0.11(+0.26%) |
Sep 16, 2019 | 40.91 | 41.91 | 40.78 | 41.52 | 17,503 | +0.51(+1.24%) |
Sep 13, 2019 | 41.52 | 41.90 | 40.95 | 41.01 | 13,700 | -0.49(-1.18%) |
Sep 12, 2019 | 39.42 | 41.69 | 39.42 | 41.50 | 16,116 | +1.62(+4.06%) |
Sep 11, 2019 | 39.23 | 40.25 | 38.06 | 39.88 | 20,563 | +0.76(+1.94%) |
Sep 10, 2019 | 37.85 | 39.73 | 37.69 | 39.12 | 17,111 | +1.37(+3.63%) |
Sep 09, 2019 | 36.62 | 38.21 | 35.76 | 37.75 | 18,044 | +1.14(+3.11%) |
Sep 06, 2019 | 36.86 | 37.85 | 36.28 | 36.61 | 14,100 | -1.09(-2.89%) |
Sep 05, 2019 | 36.15 | 37.89 | 36.09 | 37.70 | 12,574 | +2.07(+5.81%) |
Sep 04, 2019 | 36.39 | 36.66 | 35.63 | 35.63 | 10,826 | -0.46(-1.27%) |
Sep 03, 2019 | 36.22 | 36.32 | 35.48 | 36.09 | 16,464 | -0.36(-0.99%) |
Aug 30, 2019 | 35.69 | 36.45 | 35.49 | 36.45 | 10,000 | +0.26(+0.72%) |
Aug 29, 2019 | 36.44 | 36.94 | 36.06 | 36.19 | 8,516 | -0.35(-0.96%) |
Aug 28, 2019 | 37.30 | 37.57 | 36.47 | 36.54 | 9,162 | -0.79(-2.12%) |
Aug 27, 2019 | 38.06 | 38.08 | 37.20 | 37.33 | 17,347 | -0.60(-1.58%) |
Aug 26, 2019 | 36.49 | 38.29 | 36.49 | 37.93 | 20,129 | +1.43(+3.92%) |
Aug 23, 2019 | 37.35 | 37.35 | 35.82 | 36.50 | 14,700 | -0.98(-2.61%) |
Aug 22, 2019 | 38.70 | 38.70 | 36.71 | 37.48 | 17,325 | -1.15(-2.98%) |
Aug 21, 2019 | 39.09 | 39.09 | 38.63 | 38.63 | 8,654 | -0.22(-0.57%) |
Aug 20, 2019 | 38.81 | 39.30 | 38.81 | 38.85 | 9,351 | +0.15(+0.39%) |
Aug 19, 2019 | 38.44 | 39.37 | 38.44 | 38.70 | 24,956 | +0.68(+1.79%) |
Aug 16, 2019 | 38.06 | 38.86 | 38.02 | 38.02 | 30,800 | +0.15(+0.40%) |
Aug 15, 2019 | 37.35 | 38.04 | 37.15 | 37.87 | 27,691 | +0.64(+1.72%) |
Aug 14, 2019 | 39.21 | 39.40 | 36.57 | 37.23 | 29,190 | -2.35(-5.94%) |
Aug 13, 2019 | 40.24 | 40.24 | 39.05 | 39.58 | 36,415 | -0.81(-2.01%) |
Aug 12, 2019 | 40.35 | 40.75 | 39.57 | 40.39 | 37,187 | -0.16(-0.39%) |
Aug 09, 2019 | 39.94 | 40.90 | 39.55 | 40.55 | 40,500 | +0.65(+1.63%) |
Aug 08, 2019 | 40.00 | 40.51 | 39.22 | 39.90 | 33,541 | -0.10(-0.25%) |
Aug 07, 2019 | 39.46 | 40.25 | 38.29 | 40.00 | 90,109 | +0.39(+0.98%) |
Aug 06, 2019 | 39.18 | 40.17 | 39.18 | 39.61 | 19,102 | +0.42(+1.07%) |
Aug 05, 2019 | 39.69 | 39.91 | 38.79 | 39.19 | 26,989 | -0.95(-2.37%) |
Aug 02, 2019 | 40.61 | 41.01 | 38.98 | 40.14 | 21,200 | -0.71(-1.74%) |