Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.71 | 43.08 | 42.29 | 42.66 | 162,809 | -0.14(-0.32%) |
Oct 30, 2019 | 42.75 | 42.81 | 42.39 | 42.80 | 184,967 | +0.05(+0.11%) |
Oct 29, 2019 | 42.90 | 43.07 | 42.61 | 42.75 | 416,253 | -0.31(-0.72%) |
Oct 28, 2019 | 42.19 | 43.17 | 42.19 | 43.06 | 248,186 | +1.08(+2.57%) |
Oct 25, 2019 | 40.96 | 42.04 | 40.70 | 41.98 | 182,879 | +0.84(+2.04%) |
Oct 24, 2019 | 41.04 | 41.22 | 40.70 | 41.14 | 248,415 | +0.86(+2.13%) |
Oct 23, 2019 | 40.42 | 40.70 | 40.18 | 40.28 | 148,387 | -0.16(-0.41%) |
Oct 22, 2019 | 41.12 | 41.23 | 40.40 | 40.44 | 193,539 | -0.46(-1.13%) |
Oct 21, 2019 | 40.73 | 41.07 | 40.45 | 40.91 | 156,664 | +0.46(+1.14%) |
Oct 18, 2019 | 41.31 | 41.34 | 40.04 | 40.44 | 167,432 | -0.92(-2.22%) |
Oct 17, 2019 | 41.36 | 41.56 | 41.25 | 41.36 | 159,824 | +0.08(+0.19%) |
Oct 16, 2019 | 41.47 | 41.55 | 41.18 | 41.28 | 195,352 | -0.34(-0.81%) |
Oct 15, 2019 | 40.99 | 41.76 | 40.94 | 41.62 | 182,174 | +0.86(+2.11%) |
Oct 14, 2019 | 40.38 | 40.96 | 40.26 | 40.76 | 170,223 | +0.32(+0.79%) |
Oct 11, 2019 | 40.45 | 41.01 | 40.42 | 40.44 | 251,511 | +0.63(+1.57%) |
Oct 10, 2019 | 39.80 | 40.17 | 39.56 | 39.82 | 255,010 | +0.09(+0.22%) |
Oct 09, 2019 | 39.61 | 39.91 | 39.38 | 39.73 | 138,040 | +0.55(+1.40%) |
Oct 08, 2019 | 40.16 | 40.16 | 39.17 | 39.18 | 297,929 | -1.36(-3.35%) |
Oct 07, 2019 | 40.32 | 40.89 | 40.21 | 40.54 | 177,402 | +0.06(+0.14%) |
Oct 04, 2019 | 40.16 | 40.51 | 39.83 | 40.48 | 240,211 | +0.42(+1.06%) |
Oct 03, 2019 | 39.61 | 40.14 | 38.70 | 40.06 | 350,126 | +0.25(+0.63%) |
Oct 02, 2019 | 40.12 | 40.12 | 39.37 | 39.81 | 725,072 | -0.61(-1.50%) |
Oct 01, 2019 | 41.61 | 41.81 | 40.38 | 40.42 | 291,101 | -0.95(-2.31%) |
Sep 30, 2019 | 41.22 | 41.54 | 40.90 | 41.37 | 295,290 | +0.24(+0.59%) |
Sep 27, 2019 | 41.63 | 42.01 | 40.78 | 41.13 | 320,247 | -0.41(-1.00%) |
Sep 26, 2019 | 41.68 | 41.75 | 41.04 | 41.54 | 160,404 | -0.07(-0.16%) |
Sep 25, 2019 | 41.42 | 41.72 | 40.83 | 41.61 | 278,804 | +0.10(+0.23%) |
Sep 24, 2019 | 43.16 | 43.31 | 41.13 | 41.52 | 381,479 | -1.45(-3.37%) |
Sep 23, 2019 | 43.05 | 43.26 | 42.88 | 42.96 | 146,616 | -0.19(-0.45%) |
Sep 20, 2019 | 43.36 | 43.41 | 42.68 | 43.15 | 246,016 | -0.11(-0.25%) |
Sep 19, 2019 | 43.51 | 43.86 | 43.18 | 43.26 | 177,621 | -0.18(-0.42%) |
Sep 18, 2019 | 43.89 | 43.95 | 42.89 | 43.44 | 182,713 | -0.44(-1.01%) |
Sep 17, 2019 | 43.74 | 43.89 | 43.55 | 43.89 | 201,231 | +0.10(+0.22%) |
Sep 16, 2019 | 43.22 | 43.88 | 43.21 | 43.79 | 183,075 | +0.14(+0.33%) |
Sep 13, 2019 | 43.99 | 44.09 | 43.60 | 43.65 | 263,330 | -0.24(-0.55%) |
Sep 12, 2019 | 44.09 | 44.26 | 43.66 | 43.89 | 279,285 | -0.04(-0.09%) |
Sep 11, 2019 | 42.94 | 43.96 | 42.88 | 43.93 | 408,119 | +1.15(+2.68%) |
Sep 10, 2019 | 41.99 | 42.89 | 41.79 | 42.78 | 239,661 | +0.52(+1.23%) |
Sep 09, 2019 | 42.54 | 42.63 | 41.98 | 42.26 | 208,484 | -0.13(-0.30%) |
Sep 06, 2019 | 42.52 | 42.76 | 42.23 | 42.38 | 119,639 | -0.10(-0.23%) |
Sep 05, 2019 | 42.33 | 42.70 | 41.92 | 42.48 | 215,536 | +0.68(+1.62%) |
Sep 04, 2019 | 42.17 | 42.23 | 41.59 | 41.80 | 194,394 | +0.07(+0.16%) |
Sep 03, 2019 | 42.39 | 42.88 | 41.55 | 41.74 | 320,152 | -1.01(-2.37%) |
Aug 30, 2019 | 43.07 | 43.25 | 42.37 | 42.75 | 209,523 | +0.13(+0.32%) |
Aug 29, 2019 | 42.45 | 42.68 | 42.24 | 42.61 | 210,727 | +0.77(+1.84%) |
Aug 28, 2019 | 41.42 | 42.00 | 41.14 | 41.84 | 356,987 | +0.25(+0.60%) |
Aug 27, 2019 | 42.48 | 42.54 | 41.28 | 41.59 | 236,219 | -0.65(-1.53%) |
Aug 26, 2019 | 42.50 | 42.50 | 41.80 | 42.24 | 442,068 | +0.27(+0.64%) |
Aug 23, 2019 | 43.11 | 43.56 | 41.82 | 41.97 | 252,444 | -1.43(-3.29%) |
Aug 22, 2019 | 44.05 | 44.12 | 43.10 | 43.40 | 132,163 | -0.65(-1.47%) |
Aug 21, 2019 | 44.05 | 44.25 | 43.73 | 44.04 | 258,329 | +0.39(+0.88%) |
Aug 20, 2019 | 43.93 | 43.93 | 43.50 | 43.66 | 184,137 | -0.28(-0.64%) |
Aug 19, 2019 | 43.84 | 43.97 | 43.50 | 43.94 | 291,477 | +0.83(+1.92%) |
Aug 16, 2019 | 42.51 | 43.17 | 42.51 | 43.11 | 280,747 | +1.09(+2.59%) |
Aug 15, 2019 | 42.33 | 42.33 | 41.60 | 42.02 | 357,566 | -0.08(-0.18%) |
Aug 14, 2019 | 42.75 | 42.95 | 41.79 | 42.09 | 379,794 | -1.53(-3.52%) |
Aug 13, 2019 | 42.66 | 43.84 | 42.44 | 43.63 | 305,153 | +0.87(+2.03%) |
Aug 12, 2019 | 43.36 | 43.42 | 42.64 | 42.76 | 275,215 | -0.91(-2.08%) |
Aug 09, 2019 | 44.16 | 44.29 | 43.28 | 43.67 | 189,203 | -0.60(-1.35%) |
Aug 08, 2019 | 43.69 | 44.32 | 43.41 | 44.26 | 409,011 | +0.73(+1.68%) |
Aug 07, 2019 | 42.64 | 43.54 | 42.44 | 43.53 | 452,953 | +0.55(+1.28%) |
Aug 06, 2019 | 43.04 | 43.39 | 42.22 | 42.98 | 488,602 | +0.39(+0.91%) |
Aug 05, 2019 | 43.38 | 43.47 | 42.03 | 42.60 | 894,000 | -1.89(-4.25%) |
Aug 02, 2019 | 45.33 | 45.54 | 44.09 | 44.49 | 367,314 | -1.54(-3.35%) |