Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 38.51 | 39.20 | 38.22 | 39.14 | 402,099 | +0.47(+1.22%) |
Oct 30, 2019 | 38.93 | 38.93 | 38.38 | 38.67 | 180,156 | -0.20(-0.52%) |
Oct 29, 2019 | 38.55 | 39.26 | 38.03 | 38.87 | 481,818 | +0.34(+0.89%) |
Oct 28, 2019 | 42.88 | 42.88 | 38.46 | 38.53 | 880,969 | -4.81(-11.09%) |
Oct 25, 2019 | 43.34 | 43.71 | 43.29 | 43.34 | 179,758 | -0.11(-0.26%) |
Oct 24, 2019 | 44.24 | 44.33 | 43.27 | 43.45 | 266,871 | -0.75(-1.70%) |
Oct 23, 2019 | 43.98 | 44.26 | 43.83 | 44.20 | 146,528 | +0.44(+1.01%) |
Oct 22, 2019 | 44.84 | 44.84 | 43.75 | 43.76 | 218,368 | -1.06(-2.36%) |
Oct 21, 2019 | 44.62 | 44.89 | 44.48 | 44.82 | 158,476 | +0.52(+1.18%) |
Oct 18, 2019 | 44.26 | 44.51 | 44.04 | 44.30 | 144,273 | -0.02(-0.04%) |
Oct 17, 2019 | 44.30 | 44.53 | 44.13 | 44.31 | 162,579 | +0.33(+0.76%) |
Oct 16, 2019 | 44.51 | 44.55 | 43.37 | 43.98 | 239,195 | -0.51(-1.15%) |
Oct 15, 2019 | 44.21 | 44.83 | 44.21 | 44.49 | 192,694 | +0.29(+0.66%) |
Oct 14, 2019 | 44.13 | 44.37 | 43.99 | 44.20 | 94,248 | +0.12(+0.28%) |
Oct 11, 2019 | 44.22 | 44.57 | 43.80 | 44.08 | 330,540 | +0.33(+0.76%) |
Oct 10, 2019 | 43.79 | 44.12 | 43.69 | 43.74 | 156,082 | +0.15(+0.35%) |
Oct 09, 2019 | 43.89 | 44.09 | 43.21 | 43.59 | 205,035 | -0.11(-0.24%) |
Oct 08, 2019 | 43.52 | 43.82 | 43.16 | 43.69 | 224,525 | -0.16(-0.37%) |
Oct 07, 2019 | 43.90 | 44.17 | 43.80 | 43.86 | 358,286 | -0.20(-0.46%) |
Oct 04, 2019 | 43.81 | 44.21 | 43.67 | 44.06 | 187,126 | +0.33(+0.74%) |
Oct 03, 2019 | 43.49 | 44.01 | 43.40 | 43.73 | 605,943 | +0.24(+0.54%) |
Oct 02, 2019 | 44.51 | 44.74 | 43.43 | 43.50 | 268,243 | -1.10(-2.47%) |
Oct 01, 2019 | 45.77 | 45.96 | 44.57 | 44.60 | 222,600 | -0.91(-2.00%) |
Sep 30, 2019 | 45.35 | 45.68 | 45.12 | 45.51 | 212,257 | +0.30(+0.67%) |
Sep 27, 2019 | 45.38 | 45.58 | 45.05 | 45.21 | 159,990 | +0.00(+0.00%) |
Sep 26, 2019 | 45.15 | 45.40 | 45.05 | 45.21 | 176,870 | +0.02(+0.05%) |
Sep 25, 2019 | 44.63 | 45.38 | 44.63 | 45.18 | 204,184 | +0.26(+0.58%) |
Sep 24, 2019 | 45.11 | 45.56 | 44.90 | 44.92 | 225,869 | -0.08(-0.18%) |
Sep 23, 2019 | 44.80 | 45.25 | 44.80 | 45.01 | 167,270 | -0.15(-0.32%) |
Sep 20, 2019 | 44.77 | 45.29 | 44.70 | 45.15 | 428,155 | +0.38(+0.86%) |
Sep 19, 2019 | 45.41 | 45.61 | 44.65 | 44.77 | 175,645 | -0.59(-1.29%) |
Sep 18, 2019 | 45.18 | 45.39 | 44.80 | 45.36 | 174,331 | +0.08(+0.18%) |
Sep 17, 2019 | 44.84 | 45.30 | 44.81 | 45.27 | 164,740 | +0.36(+0.80%) |
Sep 16, 2019 | 44.45 | 45.12 | 44.45 | 44.92 | 184,583 | +0.20(+0.46%) |
Sep 13, 2019 | 44.61 | 45.08 | 44.30 | 44.71 | 155,570 | +0.29(+0.64%) |
Sep 12, 2019 | 44.92 | 45.00 | 44.40 | 44.43 | 189,839 | -0.43(-0.96%) |
Sep 11, 2019 | 44.61 | 44.87 | 44.24 | 44.86 | 208,176 | +0.36(+0.82%) |
Sep 10, 2019 | 44.62 | 44.72 | 44.06 | 44.49 | 218,417 | +0.09(+0.20%) |
Sep 09, 2019 | 45.39 | 45.39 | 44.00 | 44.41 | 380,258 | -0.89(-1.97%) |
Sep 06, 2019 | 44.71 | 45.42 | 44.54 | 45.30 | 256,838 | +0.57(+1.28%) |
Sep 05, 2019 | 44.28 | 45.04 | 44.16 | 44.73 | 250,143 | +0.75(+1.70%) |
Sep 04, 2019 | 43.72 | 44.01 | 43.48 | 43.98 | 165,182 | +0.54(+1.24%) |
Sep 03, 2019 | 42.87 | 43.49 | 42.87 | 43.44 | 246,655 | +0.36(+0.84%) |
Aug 30, 2019 | 43.13 | 43.30 | 42.71 | 43.08 | 187,163 | +0.23(+0.55%) |
Aug 29, 2019 | 42.51 | 43.07 | 42.42 | 42.84 | 188,436 | +0.59(+1.39%) |
Aug 28, 2019 | 41.89 | 42.55 | 41.73 | 42.26 | 165,781 | +0.35(+0.83%) |
Aug 27, 2019 | 41.99 | 42.42 | 41.70 | 41.91 | 201,896 | +0.06(+0.15%) |
Aug 26, 2019 | 41.67 | 42.14 | 41.59 | 41.84 | 221,928 | +0.35(+0.85%) |
Aug 23, 2019 | 42.38 | 42.81 | 41.28 | 41.49 | 201,446 | -0.99(-2.33%) |
Aug 22, 2019 | 42.49 | 42.80 | 42.40 | 42.48 | 385,007 | +0.13(+0.30%) |
Aug 21, 2019 | 42.26 | 42.55 | 42.13 | 42.35 | 223,404 | +0.15(+0.36%) |
Aug 20, 2019 | 42.75 | 43.04 | 42.18 | 42.20 | 239,644 | -0.66(-1.54%) |
Aug 19, 2019 | 43.13 | 43.23 | 42.68 | 42.86 | 205,066 | +0.14(+0.34%) |
Aug 16, 2019 | 42.85 | 42.95 | 42.58 | 42.71 | 221,193 | +0.11(+0.26%) |
Aug 15, 2019 | 42.63 | 42.69 | 42.29 | 42.60 | 232,375 | +0.30(+0.70%) |
Aug 14, 2019 | 43.07 | 43.61 | 42.13 | 42.30 | 300,781 | -1.57(-3.58%) |
Aug 13, 2019 | 43.58 | 44.20 | 43.58 | 43.87 | 193,434 | +0.26(+0.60%) |
Aug 12, 2019 | 43.91 | 44.55 | 43.61 | 43.61 | 127,388 | -0.49(-1.10%) |
Aug 09, 2019 | 44.65 | 44.92 | 44.08 | 44.10 | 237,339 | -0.67(-1.49%) |
Aug 08, 2019 | 44.51 | 44.99 | 44.42 | 44.77 | 271,001 | +0.70(+1.59%) |
Aug 07, 2019 | 43.69 | 44.24 | 43.50 | 44.07 | 277,795 | +0.07(+0.16%) |
Aug 06, 2019 | 43.74 | 44.33 | 43.66 | 43.99 | 280,395 | +0.33(+0.76%) |
Aug 05, 2019 | 44.82 | 45.03 | 43.58 | 43.66 | 310,226 | -1.58(-3.49%) |
Aug 02, 2019 | 45.44 | 45.85 | 45.18 | 45.24 | 211,382 | -0.13(-0.28%) |