Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.81 | 45.81 | 45.27 | 45.47 | 2,051,265 | -0.34(-0.74%) |
Oct 30, 2019 | 45.19 | 45.82 | 44.81 | 45.81 | 1,636,693 | +0.63(+1.40%) |
Oct 29, 2019 | 45.00 | 45.31 | 44.91 | 45.18 | 1,225,041 | +0.07(+0.15%) |
Oct 28, 2019 | 44.45 | 45.15 | 44.40 | 45.11 | 1,224,624 | +0.77(+1.73%) |
Oct 25, 2019 | 44.35 | 44.46 | 44.09 | 44.35 | 1,795,122 | -0.13(-0.30%) |
Oct 24, 2019 | 44.40 | 44.79 | 44.30 | 44.48 | 1,376,541 | +0.13(+0.30%) |
Oct 23, 2019 | 44.15 | 44.45 | 44.09 | 44.35 | 1,529,500 | +0.18(+0.41%) |
Oct 22, 2019 | 44.40 | 44.62 | 44.16 | 44.17 | 1,840,027 | -0.06(-0.13%) |
Oct 21, 2019 | 43.99 | 44.26 | 43.86 | 44.22 | 868,018 | +0.30(+0.67%) |
Oct 18, 2019 | 44.03 | 44.16 | 43.82 | 43.93 | 1,019,362 | -0.02(-0.04%) |
Oct 17, 2019 | 44.12 | 44.24 | 43.91 | 43.94 | 1,376,834 | +0.00(+0.00%) |
Oct 16, 2019 | 43.75 | 43.97 | 43.47 | 43.94 | 2,082,510 | +0.36(+0.83%) |
Oct 15, 2019 | 43.28 | 43.80 | 43.28 | 43.58 | 1,647,881 | +0.41(+0.95%) |
Oct 14, 2019 | 43.31 | 43.55 | 43.09 | 43.17 | 719,733 | -0.14(-0.32%) |
Oct 11, 2019 | 43.62 | 43.81 | 43.28 | 43.31 | 1,922,087 | +0.27(+0.63%) |
Oct 10, 2019 | 42.54 | 43.07 | 42.50 | 43.04 | 2,819,546 | +0.50(+1.18%) |
Oct 09, 2019 | 42.28 | 42.70 | 42.13 | 42.54 | 3,775,898 | +0.53(+1.25%) |
Oct 08, 2019 | 41.96 | 42.29 | 41.88 | 42.01 | 1,910,609 | -0.09(-0.21%) |
Oct 07, 2019 | 42.17 | 42.26 | 41.89 | 42.10 | 2,392,067 | -0.16(-0.37%) |
Oct 04, 2019 | 42.00 | 42.39 | 41.96 | 42.26 | 2,876,327 | +0.41(+0.98%) |
Oct 03, 2019 | 41.89 | 42.17 | 41.19 | 41.84 | 4,454,098 | -0.19(-0.45%) |
Oct 02, 2019 | 42.57 | 42.70 | 41.42 | 42.03 | 6,691,628 | -0.75(-1.75%) |
Oct 01, 2019 | 43.62 | 43.72 | 42.75 | 42.78 | 4,961,875 | -0.91(-2.09%) |
Sep 30, 2019 | 43.77 | 43.87 | 43.18 | 43.70 | 7,008,624 | -0.71(-1.59%) |
Sep 27, 2019 | 44.61 | 44.83 | 44.17 | 44.40 | 3,245,800 | -0.03(-0.07%) |
Sep 26, 2019 | 43.83 | 44.60 | 43.80 | 44.44 | 3,235,867 | +0.77(+1.75%) |
Sep 25, 2019 | 43.24 | 43.81 | 43.24 | 43.67 | 3,136,526 | +0.39(+0.89%) |
Sep 24, 2019 | 43.64 | 44.05 | 43.19 | 43.28 | 2,709,619 | -0.46(-1.05%) |
Sep 23, 2019 | 44.26 | 44.30 | 43.70 | 43.75 | 3,060,036 | -0.62(-1.39%) |
Sep 20, 2019 | 44.73 | 44.76 | 44.13 | 44.36 | 1,814,197 | -0.21(-0.48%) |
Sep 19, 2019 | 44.08 | 44.78 | 44.08 | 44.58 | 1,890,035 | +0.48(+1.08%) |
Sep 18, 2019 | 44.28 | 44.28 | 43.75 | 44.10 | 2,271,994 | -0.05(-0.11%) |
Sep 17, 2019 | 43.62 | 44.17 | 43.51 | 44.15 | 1,236,067 | +0.70(+1.61%) |
Sep 16, 2019 | 44.06 | 44.14 | 43.37 | 43.45 | 1,342,506 | -0.69(-1.57%) |
Sep 13, 2019 | 44.16 | 44.54 | 43.94 | 44.14 | 1,356,031 | +0.02(+0.04%) |
Sep 12, 2019 | 43.61 | 44.32 | 43.49 | 44.12 | 2,192,444 | +0.65(+1.50%) |
Sep 11, 2019 | 43.30 | 43.51 | 43.09 | 43.47 | 2,680,998 | +0.32(+0.74%) |
Sep 10, 2019 | 43.65 | 43.65 | 42.75 | 43.15 | 2,558,166 | -0.51(-1.17%) |
Sep 09, 2019 | 44.11 | 44.16 | 43.46 | 43.66 | 2,160,964 | -0.35(-0.80%) |
Sep 06, 2019 | 43.84 | 44.12 | 43.75 | 44.02 | 2,775,849 | +0.31(+0.72%) |
Sep 05, 2019 | 43.41 | 43.95 | 43.31 | 43.70 | 1,578,940 | +0.54(+1.24%) |
Sep 04, 2019 | 42.82 | 43.24 | 42.81 | 43.17 | 1,936,220 | +0.63(+1.49%) |
Sep 03, 2019 | 42.18 | 42.61 | 42.09 | 42.54 | 2,489,591 | +0.06(+0.14%) |
Aug 30, 2019 | 42.65 | 42.71 | 42.33 | 42.48 | 1,309,619 | +0.15(+0.35%) |
Aug 29, 2019 | 42.07 | 42.46 | 42.02 | 42.33 | 2,063,690 | +0.50(+1.18%) |
Aug 28, 2019 | 41.52 | 41.83 | 41.34 | 41.83 | 1,350,176 | +0.22(+0.53%) |
Aug 27, 2019 | 41.98 | 41.98 | 41.53 | 41.61 | 1,442,381 | -0.18(-0.43%) |
Aug 26, 2019 | 41.58 | 41.83 | 41.48 | 41.79 | 1,490,729 | +0.46(+1.11%) |
Aug 23, 2019 | 42.09 | 42.34 | 41.22 | 41.34 | 2,188,391 | -0.96(-2.28%) |
Aug 22, 2019 | 42.56 | 42.56 | 41.98 | 42.30 | 2,275,217 | -0.14(-0.33%) |
Aug 21, 2019 | 42.33 | 42.54 | 42.24 | 42.44 | 1,664,025 | +0.36(+0.85%) |
Aug 20, 2019 | 42.34 | 42.35 | 41.99 | 42.08 | 1,889,199 | -0.07(-0.16%) |
Aug 19, 2019 | 41.87 | 42.25 | 41.77 | 42.15 | 2,375,888 | +0.39(+0.94%) |
Aug 16, 2019 | 41.24 | 41.80 | 41.03 | 41.75 | 1,552,838 | +0.86(+2.10%) |
Aug 15, 2019 | 40.77 | 41.09 | 40.61 | 40.90 | 1,746,959 | +0.23(+0.56%) |
Aug 14, 2019 | 41.21 | 41.40 | 40.63 | 40.67 | 2,454,511 | -1.03(-2.47%) |
Aug 13, 2019 | 41.16 | 41.79 | 41.04 | 41.70 | 2,286,488 | +0.41(+0.99%) |
Aug 12, 2019 | 41.50 | 41.80 | 41.25 | 41.29 | 1,651,213 | -0.28(-0.67%) |
Aug 09, 2019 | 40.95 | 41.70 | 40.95 | 41.57 | 2,143,720 | +0.62(+1.52%) |
Aug 08, 2019 | 40.40 | 41.03 | 39.65 | 40.94 | 2,509,643 | +0.71(+1.77%) |
Aug 07, 2019 | 39.43 | 40.26 | 39.11 | 40.23 | 2,102,848 | +0.51(+1.28%) |
Aug 06, 2019 | 39.31 | 39.74 | 39.23 | 39.73 | 3,587,821 | +0.71(+1.82%) |
Aug 05, 2019 | 39.49 | 39.56 | 38.83 | 39.02 | 1,774,943 | -1.04(-2.59%) |
Aug 02, 2019 | 40.01 | 40.19 | 39.67 | 40.05 | 2,072,614 | -0.24(-0.59%) |