Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.62 | 45.62 | 45.17 | 45.50 | 135,143 | -0.30(-0.66%) |
Oct 30, 2019 | 45.83 | 45.86 | 45.52 | 45.80 | 130,079 | -0.04(-0.09%) |
Oct 29, 2019 | 45.77 | 46.12 | 45.77 | 45.84 | 233,664 | +0.01(+0.02%) |
Oct 28, 2019 | 45.68 | 45.92 | 45.68 | 45.83 | 82,236 | +0.40(+0.89%) |
Oct 25, 2019 | 44.93 | 45.59 | 44.93 | 45.43 | 96,701 | +0.30(+0.67%) |
Oct 24, 2019 | 45.05 | 45.15 | 44.88 | 45.13 | 143,332 | +0.19(+0.43%) |
Oct 23, 2019 | 44.66 | 44.93 | 44.66 | 44.93 | 221,189 | +0.16(+0.37%) |
Oct 22, 2019 | 45.07 | 45.16 | 44.73 | 44.77 | 173,777 | -0.25(-0.57%) |
Oct 21, 2019 | 44.76 | 45.03 | 44.76 | 45.02 | 85,943 | +0.64(+1.43%) |
Oct 18, 2019 | 44.28 | 44.54 | 44.24 | 44.39 | 60,748 | +0.02(+0.04%) |
Oct 17, 2019 | 44.54 | 44.66 | 44.24 | 44.37 | 104,636 | +0.10(+0.23%) |
Oct 16, 2019 | 44.50 | 44.50 | 44.25 | 44.27 | 75,337 | -0.13(-0.29%) |
Oct 15, 2019 | 44.00 | 44.65 | 43.81 | 44.40 | 462,589 | +0.68(+1.56%) |
Oct 14, 2019 | 43.58 | 43.78 | 43.58 | 43.72 | 55,767 | +0.08(+0.18%) |
Oct 11, 2019 | 43.69 | 44.17 | 43.64 | 43.64 | 206,730 | +0.57(+1.33%) |
Oct 10, 2019 | 42.67 | 43.28 | 42.67 | 43.06 | 114,448 | +0.46(+1.09%) |
Oct 09, 2019 | 42.43 | 42.75 | 42.43 | 42.60 | 77,664 | +0.47(+1.12%) |
Oct 08, 2019 | 42.56 | 42.56 | 42.10 | 42.13 | 127,949 | -0.82(-1.90%) |
Oct 07, 2019 | 42.95 | 43.28 | 42.93 | 42.94 | 102,847 | -0.21(-0.48%) |
Oct 04, 2019 | 42.51 | 43.17 | 42.51 | 43.15 | 128,625 | +0.79(+1.87%) |
Oct 03, 2019 | 42.09 | 42.38 | 41.54 | 42.36 | 203,525 | +0.14(+0.33%) |
Oct 02, 2019 | 42.79 | 42.79 | 42.10 | 42.22 | 235,384 | -0.92(-2.12%) |
Oct 01, 2019 | 44.07 | 44.14 | 43.11 | 43.14 | 168,865 | -0.88(-2.00%) |
Sep 30, 2019 | 44.23 | 44.23 | 43.99 | 44.02 | 149,636 | -0.06(-0.14%) |
Sep 27, 2019 | 44.46 | 44.46 | 43.87 | 44.08 | 187,514 | +0.00(+0.01%) |
Sep 26, 2019 | 44.26 | 44.27 | 44.07 | 44.07 | 94,519 | -0.23(-0.52%) |
Sep 25, 2019 | 43.92 | 44.36 | 43.73 | 44.31 | 169,537 | +0.43(+0.97%) |
Sep 24, 2019 | 44.53 | 44.61 | 43.71 | 43.88 | 4,284,756 | -0.63(-1.43%) |
Sep 23, 2019 | 44.08 | 44.60 | 44.08 | 44.51 | 76,010 | +0.09(+0.20%) |
Sep 20, 2019 | 44.89 | 44.95 | 44.42 | 44.42 | 139,678 | -0.39(-0.87%) |
Sep 19, 2019 | 44.90 | 45.15 | 44.71 | 44.81 | 200,436 | -0.08(-0.17%) |
Sep 18, 2019 | 44.66 | 44.99 | 44.50 | 44.89 | 81,417 | +0.14(+0.30%) |
Sep 17, 2019 | 44.64 | 44.77 | 44.49 | 44.76 | 115,604 | -0.07(-0.17%) |
Sep 16, 2019 | 44.59 | 44.87 | 44.54 | 44.83 | 333,981 | -0.14(-0.32%) |
Sep 13, 2019 | 44.91 | 45.11 | 44.82 | 44.97 | 453,801 | +0.36(+0.80%) |
Sep 12, 2019 | 44.13 | 44.80 | 44.12 | 44.61 | 248,175 | +0.30(+0.68%) |
Sep 11, 2019 | 44.22 | 44.34 | 43.88 | 44.31 | 130,845 | +0.16(+0.37%) |
Sep 10, 2019 | 44.24 | 44.31 | 43.80 | 44.15 | 229,442 | -0.04(-0.09%) |
Sep 09, 2019 | 43.96 | 44.31 | 43.85 | 44.19 | 283,144 | +0.55(+1.27%) |
Sep 06, 2019 | 43.68 | 43.82 | 43.54 | 43.63 | 129,125 | -0.05(-0.10%) |
Sep 05, 2019 | 43.36 | 44.01 | 43.36 | 43.68 | 216,508 | +0.97(+2.27%) |
Sep 04, 2019 | 42.61 | 42.75 | 42.50 | 42.71 | 103,936 | +0.50(+1.19%) |
Sep 03, 2019 | 42.46 | 42.46 | 41.99 | 42.21 | 303,447 | -0.55(-1.29%) |
Aug 30, 2019 | 42.82 | 42.97 | 42.57 | 42.76 | 164,200 | +0.18(+0.42%) |
Aug 29, 2019 | 42.30 | 42.72 | 42.26 | 42.58 | 148,453 | +0.67(+1.59%) |
Aug 28, 2019 | 41.24 | 41.98 | 41.24 | 41.91 | 310,537 | +0.39(+0.93%) |
Aug 27, 2019 | 41.91 | 41.99 | 41.26 | 41.52 | 256,233 | -0.22(-0.52%) |
Aug 26, 2019 | 41.59 | 41.74 | 41.39 | 41.74 | 324,989 | +0.47(+1.13%) |
Aug 23, 2019 | 42.26 | 42.46 | 41.06 | 41.28 | 311,639 | -1.19(-2.79%) |
Aug 22, 2019 | 42.51 | 42.63 | 42.17 | 42.46 | 357,336 | +0.17(+0.41%) |
Aug 21, 2019 | 42.35 | 42.39 | 42.21 | 42.29 | 167,369 | +0.30(+0.71%) |
Aug 20, 2019 | 42.30 | 42.36 | 41.99 | 41.99 | 238,643 | -0.52(-1.21%) |
Aug 19, 2019 | 42.71 | 42.71 | 42.35 | 42.51 | 187,231 | +0.47(+1.13%) |
Aug 16, 2019 | 41.44 | 42.11 | 41.44 | 42.03 | 256,698 | +0.83(+2.03%) |
Aug 15, 2019 | 41.25 | 41.53 | 40.97 | 41.20 | 416,339 | +0.14(+0.33%) |
Aug 14, 2019 | 41.68 | 41.87 | 41.00 | 41.06 | 404,407 | -1.56(-3.67%) |
Aug 13, 2019 | 41.99 | 42.87 | 41.90 | 42.63 | 214,751 | +0.51(+1.22%) |
Aug 12, 2019 | 42.45 | 42.52 | 42.01 | 42.11 | 157,455 | -0.87(-2.03%) |
Aug 09, 2019 | 42.98 | 43.22 | 42.57 | 42.99 | 250,180 | -0.16(-0.38%) |
Aug 08, 2019 | 42.68 | 43.19 | 42.57 | 43.15 | 277,868 | +0.84(+1.99%) |
Aug 07, 2019 | 41.87 | 42.41 | 41.46 | 42.31 | 393,425 | -0.35(-0.82%) |
Aug 06, 2019 | 42.45 | 42.71 | 41.89 | 42.66 | 283,641 | +0.62(+1.47%) |
Aug 05, 2019 | 42.61 | 42.69 | 41.59 | 42.04 | 558,796 | -1.57(-3.60%) |
Aug 02, 2019 | 43.72 | 43.81 | 43.04 | 43.61 | 217,278 | -0.23(-0.53%) |