Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.84 | 46.87 | 46.15 | 46.59 | 150,401 | -0.45(-0.96%) |
Oct 30, 2019 | 47.42 | 47.42 | 46.83 | 47.05 | 307,467 | -0.45(-0.95%) |
Oct 29, 2019 | 47.29 | 47.73 | 47.25 | 47.50 | 143,249 | +0.07(+0.15%) |
Oct 28, 2019 | 47.25 | 47.59 | 47.25 | 47.43 | 244,181 | +0.43(+0.91%) |
Oct 25, 2019 | 46.39 | 47.15 | 46.39 | 47.00 | 217,930 | +0.51(+1.11%) |
Oct 24, 2019 | 46.75 | 46.76 | 46.25 | 46.49 | 220,181 | -0.21(-0.45%) |
Oct 23, 2019 | 46.37 | 46.70 | 46.36 | 46.70 | 210,640 | +0.21(+0.45%) |
Oct 22, 2019 | 46.18 | 46.86 | 45.79 | 46.49 | 364,696 | +0.30(+0.66%) |
Oct 21, 2019 | 45.78 | 46.23 | 45.72 | 46.18 | 261,413 | +0.88(+1.94%) |
Oct 18, 2019 | 44.83 | 45.51 | 44.83 | 45.31 | 217,471 | +0.37(+0.83%) |
Oct 17, 2019 | 45.24 | 45.33 | 44.74 | 44.93 | 133,444 | -0.05(-0.12%) |
Oct 16, 2019 | 45.42 | 45.55 | 44.93 | 44.98 | 147,871 | -0.14(-0.31%) |
Oct 15, 2019 | 44.50 | 45.43 | 44.36 | 45.12 | 257,911 | +0.86(+1.95%) |
Oct 14, 2019 | 43.96 | 44.39 | 43.94 | 44.26 | 96,317 | +0.05(+0.12%) |
Oct 11, 2019 | 44.16 | 44.78 | 44.16 | 44.21 | 411,978 | +0.78(+1.80%) |
Oct 10, 2019 | 42.92 | 43.73 | 42.92 | 43.42 | 256,076 | +0.60(+1.40%) |
Oct 09, 2019 | 42.77 | 42.99 | 42.58 | 42.82 | 220,708 | +0.36(+0.84%) |
Oct 08, 2019 | 42.95 | 42.95 | 42.42 | 42.47 | 407,211 | -1.07(-2.46%) |
Oct 07, 2019 | 43.50 | 43.94 | 43.42 | 43.54 | 192,185 | -0.10(-0.22%) |
Oct 04, 2019 | 43.04 | 43.66 | 42.85 | 43.63 | 285,790 | +0.69(+1.60%) |
Oct 03, 2019 | 42.70 | 42.95 | 41.94 | 42.95 | 1,558,596 | +0.13(+0.31%) |
Oct 02, 2019 | 43.41 | 43.41 | 42.67 | 42.81 | 492,771 | -0.91(-2.07%) |
Oct 01, 2019 | 45.17 | 45.27 | 43.69 | 43.72 | 492,900 | -1.15(-2.56%) |
Sep 30, 2019 | 45.07 | 45.16 | 44.78 | 44.87 | 120,282 | -0.05(-0.12%) |
Sep 27, 2019 | 45.06 | 45.42 | 44.71 | 44.92 | 280,508 | +0.22(+0.49%) |
Sep 26, 2019 | 44.98 | 44.98 | 44.58 | 44.70 | 1,294,539 | -0.32(-0.72%) |
Sep 25, 2019 | 44.54 | 45.11 | 44.48 | 45.03 | 174,491 | +0.59(+1.33%) |
Sep 24, 2019 | 45.07 | 45.17 | 44.25 | 44.43 | 555,145 | -0.63(-1.39%) |
Sep 23, 2019 | 44.70 | 45.17 | 44.53 | 45.06 | 1,027,190 | +0.11(+0.25%) |
Sep 20, 2019 | 45.36 | 45.55 | 44.95 | 44.95 | 320,552 | -0.33(-0.73%) |
Sep 19, 2019 | 45.50 | 45.73 | 45.20 | 45.28 | 330,362 | -0.26(-0.57%) |
Sep 18, 2019 | 45.09 | 45.75 | 44.84 | 45.54 | 231,209 | +0.27(+0.59%) |
Sep 17, 2019 | 45.40 | 45.40 | 44.79 | 45.27 | 390,765 | -0.35(-0.76%) |
Sep 16, 2019 | 45.17 | 45.62 | 45.03 | 45.62 | 217,446 | -0.03(-0.06%) |
Sep 13, 2019 | 45.54 | 45.92 | 45.35 | 45.64 | 352,700 | +0.52(+1.15%) |
Sep 12, 2019 | 44.53 | 45.31 | 44.23 | 45.12 | 752,681 | +0.21(+0.47%) |
Sep 11, 2019 | 44.66 | 44.91 | 43.99 | 44.91 | 381,535 | +0.32(+0.73%) |
Sep 10, 2019 | 43.96 | 44.59 | 43.94 | 44.59 | 296,780 | +0.71(+1.62%) |
Sep 09, 2019 | 42.70 | 44.07 | 42.67 | 43.88 | 272,908 | +1.52(+3.59%) |
Sep 06, 2019 | 42.49 | 42.60 | 42.19 | 42.36 | 170,568 | -0.15(-0.35%) |
Sep 05, 2019 | 42.04 | 42.93 | 41.91 | 42.50 | 290,711 | +1.14(+2.76%) |
Sep 04, 2019 | 41.28 | 41.45 | 41.12 | 41.36 | 130,362 | +0.48(+1.18%) |
Sep 03, 2019 | 41.30 | 41.30 | 40.57 | 40.88 | 393,709 | -0.76(-1.83%) |
Aug 30, 2019 | 41.71 | 41.99 | 41.52 | 41.64 | 2,017,330 | +0.23(+0.56%) |
Aug 29, 2019 | 41.03 | 41.57 | 41.03 | 41.40 | 648,466 | +0.80(+1.96%) |
Aug 28, 2019 | 39.81 | 40.79 | 39.81 | 40.61 | 565,048 | +0.56(+1.40%) |
Aug 27, 2019 | 40.57 | 40.65 | 39.81 | 40.05 | 629,639 | -0.41(-1.00%) |
Aug 26, 2019 | 40.31 | 40.45 | 40.07 | 40.45 | 544,824 | +0.42(+1.06%) |
Aug 23, 2019 | 40.96 | 41.31 | 39.79 | 40.03 | 2,469,712 | -1.20(-2.92%) |
Aug 22, 2019 | 41.12 | 41.37 | 40.86 | 41.23 | 1,647,218 | +0.35(+0.87%) |
Aug 21, 2019 | 41.02 | 41.11 | 40.77 | 40.88 | 647,272 | +0.17(+0.42%) |
Aug 20, 2019 | 41.08 | 41.17 | 40.68 | 40.70 | 259,856 | -0.67(-1.61%) |
Aug 19, 2019 | 41.66 | 41.71 | 41.31 | 41.37 | 276,031 | +0.44(+1.08%) |
Aug 16, 2019 | 40.23 | 41.02 | 40.23 | 40.93 | 532,404 | +0.99(+2.49%) |
Aug 15, 2019 | 40.28 | 40.45 | 39.76 | 39.93 | 1,458,394 | -0.16(-0.39%) |
Aug 14, 2019 | 40.70 | 40.89 | 39.95 | 40.09 | 892,610 | -1.65(-3.96%) |
Aug 13, 2019 | 41.26 | 42.28 | 41.09 | 41.74 | 527,327 | +0.41(+0.98%) |
Aug 12, 2019 | 41.69 | 41.69 | 41.26 | 41.34 | 415,360 | -0.87(-2.07%) |
Aug 09, 2019 | 42.19 | 42.46 | 41.79 | 42.21 | 348,653 | -0.16(-0.37%) |
Aug 08, 2019 | 42.05 | 42.54 | 41.91 | 42.36 | 424,209 | +0.68(+1.64%) |
Aug 07, 2019 | 41.66 | 41.80 | 40.95 | 41.68 | 810,594 | -0.93(-2.17%) |
Aug 06, 2019 | 42.49 | 42.62 | 41.70 | 42.61 | 643,428 | +0.50(+1.19%) |
Aug 05, 2019 | 42.78 | 42.85 | 41.72 | 42.10 | 425,918 | -1.58(-3.62%) |
Aug 02, 2019 | 43.74 | 43.90 | 43.05 | 43.69 | 387,623 | -0.16(-0.36%) |