Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.07 | 46.93 | 46.07 | 46.65 | 2,516,686 | +0.46(+0.99%) |
Oct 30, 2019 | 45.79 | 46.19 | 45.70 | 46.19 | 667,974 | +0.49(+1.07%) |
Oct 29, 2019 | 45.53 | 46.07 | 45.51 | 45.71 | 1,079,139 | +0.30(+0.66%) |
Oct 28, 2019 | 45.33 | 45.64 | 44.94 | 45.41 | 871,956 | -0.03(-0.07%) |
Oct 25, 2019 | 45.31 | 45.51 | 45.07 | 45.44 | 876,393 | +0.08(+0.17%) |
Oct 24, 2019 | 45.30 | 45.53 | 45.02 | 45.36 | 922,664 | +0.14(+0.31%) |
Oct 23, 2019 | 45.33 | 45.43 | 44.82 | 45.22 | 1,059,752 | +0.03(+0.07%) |
Oct 22, 2019 | 45.37 | 45.51 | 44.90 | 45.19 | 1,038,806 | -0.10(-0.23%) |
Oct 21, 2019 | 45.00 | 45.34 | 44.84 | 45.29 | 952,169 | +0.31(+0.68%) |
Oct 18, 2019 | 44.52 | 45.05 | 44.36 | 44.98 | 1,206,873 | +0.43(+0.97%) |
Oct 17, 2019 | 44.69 | 44.95 | 44.45 | 44.55 | 1,212,871 | -0.24(-0.53%) |
Oct 16, 2019 | 44.47 | 44.80 | 44.11 | 44.79 | 1,039,367 | +0.38(+0.87%) |
Oct 15, 2019 | 44.77 | 44.82 | 44.24 | 44.40 | 907,734 | -0.36(-0.81%) |
Oct 14, 2019 | 44.72 | 44.83 | 44.40 | 44.76 | 791,305 | +0.13(+0.28%) |
Oct 11, 2019 | 44.71 | 44.93 | 44.47 | 44.64 | 1,051,316 | -0.20(-0.44%) |
Oct 10, 2019 | 44.66 | 44.94 | 44.35 | 44.83 | 631,396 | +0.31(+0.69%) |
Oct 09, 2019 | 44.70 | 44.84 | 44.46 | 44.53 | 682,205 | +0.00(+0.00%) |
Oct 08, 2019 | 44.64 | 44.76 | 44.14 | 44.53 | 916,859 | -0.07(-0.16%) |
Oct 07, 2019 | 44.56 | 44.70 | 44.35 | 44.60 | 1,106,871 | -0.13(-0.30%) |
Oct 04, 2019 | 44.73 | 44.87 | 44.36 | 44.73 | 892,191 | -0.02(-0.04%) |
Oct 03, 2019 | 44.15 | 44.97 | 44.00 | 44.75 | 1,202,817 | +0.57(+1.30%) |
Oct 02, 2019 | 44.48 | 44.65 | 43.83 | 44.18 | 1,725,544 | -0.24(-0.55%) |
Oct 01, 2019 | 44.14 | 44.54 | 43.71 | 44.42 | 885,975 | +0.15(+0.34%) |
Sep 30, 2019 | 44.07 | 44.42 | 44.06 | 44.27 | 1,146,567 | -0.01(-0.02%) |
Sep 27, 2019 | 44.36 | 44.58 | 43.93 | 44.28 | 786,958 | -0.11(-0.25%) |
Sep 26, 2019 | 44.19 | 44.56 | 44.15 | 44.39 | 1,021,802 | +0.35(+0.78%) |
Sep 25, 2019 | 43.96 | 44.18 | 43.70 | 44.04 | 1,212,584 | +0.11(+0.25%) |
Sep 24, 2019 | 43.89 | 44.15 | 43.53 | 43.93 | 1,698,326 | +0.00(+0.00%) |
Sep 23, 2019 | 43.69 | 44.02 | 43.69 | 43.93 | 1,128,677 | +0.20(+0.45%) |
Sep 20, 2019 | 43.48 | 43.78 | 43.17 | 43.74 | 3,944,473 | +0.47(+1.09%) |
Sep 19, 2019 | 42.99 | 43.49 | 42.85 | 43.26 | 1,400,814 | +0.46(+1.06%) |
Sep 18, 2019 | 43.31 | 43.38 | 42.45 | 42.81 | 1,098,091 | -0.29(-0.67%) |
Sep 17, 2019 | 42.47 | 43.12 | 42.45 | 43.10 | 1,114,327 | +0.97(+2.31%) |
Sep 16, 2019 | 41.72 | 42.30 | 41.64 | 42.13 | 817,777 | +0.49(+1.17%) |
Sep 13, 2019 | 42.54 | 42.97 | 41.44 | 41.64 | 1,093,103 | -1.05(-2.46%) |
Sep 12, 2019 | 42.72 | 43.11 | 42.48 | 42.69 | 1,227,403 | +0.52(+1.23%) |
Sep 11, 2019 | 42.32 | 42.62 | 42.08 | 42.17 | 1,599,150 | -0.25(-0.59%) |
Sep 10, 2019 | 43.46 | 43.50 | 42.13 | 42.42 | 2,641,437 | -1.19(-2.74%) |
Sep 09, 2019 | 43.72 | 43.82 | 43.44 | 43.62 | 1,394,769 | -0.26(-0.59%) |
Sep 06, 2019 | 43.34 | 43.92 | 43.30 | 43.88 | 1,992,557 | +0.53(+1.21%) |
Sep 05, 2019 | 44.23 | 44.35 | 43.23 | 43.35 | 9,819,227 | -1.92(-4.25%) |
Sep 04, 2019 | 45.13 | 45.37 | 44.87 | 45.27 | 1,001,619 | +0.46(+1.03%) |
Sep 03, 2019 | 44.10 | 44.87 | 43.97 | 44.81 | 1,016,146 | +0.74(+1.67%) |
Aug 30, 2019 | 43.89 | 44.14 | 43.70 | 44.07 | 605,538 | +0.24(+0.54%) |
Aug 29, 2019 | 43.80 | 43.96 | 43.51 | 43.84 | 827,321 | +0.27(+0.63%) |
Aug 28, 2019 | 43.65 | 43.88 | 43.46 | 43.56 | 705,857 | +0.00(+0.00%) |
Aug 27, 2019 | 43.80 | 44.16 | 43.56 | 43.56 | 956,446 | +0.00(+0.00%) |
Aug 26, 2019 | 43.81 | 44.07 | 43.26 | 43.56 | 1,148,913 | -0.04(-0.09%) |
Aug 23, 2019 | 43.76 | 44.14 | 43.43 | 43.60 | 932,068 | -0.07(-0.16%) |
Aug 22, 2019 | 43.25 | 43.73 | 43.22 | 43.67 | 765,519 | +0.34(+0.78%) |
Aug 21, 2019 | 43.08 | 43.41 | 42.81 | 43.34 | 724,357 | +0.29(+0.67%) |
Aug 20, 2019 | 43.55 | 43.77 | 42.98 | 43.05 | 850,785 | -0.34(-0.78%) |
Aug 19, 2019 | 43.20 | 43.45 | 42.93 | 43.38 | 840,136 | +0.31(+0.71%) |
Aug 16, 2019 | 42.85 | 43.23 | 42.76 | 43.08 | 938,311 | +0.22(+0.51%) |
Aug 15, 2019 | 42.75 | 43.06 | 42.57 | 42.86 | 1,284,576 | +0.10(+0.24%) |
Aug 14, 2019 | 42.95 | 43.19 | 42.61 | 42.75 | 934,417 | -0.27(-0.64%) |
Aug 13, 2019 | 43.41 | 43.46 | 42.93 | 43.03 | 871,455 | -0.22(-0.51%) |
Aug 12, 2019 | 43.17 | 43.43 | 42.97 | 43.25 | 689,710 | +0.09(+0.20%) |
Aug 09, 2019 | 43.03 | 43.31 | 42.66 | 43.16 | 787,722 | -0.01(-0.02%) |
Aug 08, 2019 | 42.46 | 43.20 | 42.07 | 43.17 | 1,851,350 | +0.68(+1.61%) |
Aug 07, 2019 | 42.01 | 42.82 | 41.94 | 42.49 | 2,012,000 | +0.48(+1.14%) |
Aug 06, 2019 | 41.55 | 42.26 | 41.55 | 42.01 | 1,402,244 | +0.49(+1.17%) |
Aug 05, 2019 | 41.63 | 41.85 | 40.96 | 41.52 | 1,295,501 | -0.21(-0.51%) |
Aug 02, 2019 | 41.03 | 42.00 | 40.91 | 41.73 | 1,167,506 | +0.60(+1.47%) |