Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 43.94 | 43.94 | 43.71 | 43.91 | 15,021 | +0.14(+0.32%) |
Oct 30, 2019 | 42.94 | 43.79 | 42.94 | 43.77 | 66,223 | -0.07(-0.16%) |
Oct 29, 2019 | 43.96 | 43.96 | 43.77 | 43.84 | 18,435 | -0.22(-0.50%) |
Oct 28, 2019 | 43.92 | 44.06 | 43.92 | 44.06 | 10,952 | -0.01(-0.02%) |
Oct 25, 2019 | 43.34 | 44.07 | 43.34 | 44.07 | 11,400 | +0.05(+0.11%) |
Oct 24, 2019 | 44.20 | 44.20 | 43.86 | 44.02 | 13,949 | +0.24(+0.55%) |
Oct 23, 2019 | 43.56 | 43.78 | 43.56 | 43.78 | 13,216 | +0.31(+0.71%) |
Oct 22, 2019 | 43.43 | 43.64 | 43.37 | 43.47 | 12,379 | +0.10(+0.23%) |
Oct 21, 2019 | 42.88 | 43.46 | 42.88 | 43.37 | 13,864 | +0.71(+1.66%) |
Oct 18, 2019 | 42.51 | 42.66 | 42.47 | 42.66 | 20,700 | -1.22(-2.78%) |
Oct 17, 2019 | 43.57 | 43.89 | 43.57 | 43.88 | 5,787 | +0.08(+0.18%) |
Oct 16, 2019 | 43.20 | 43.81 | 43.20 | 43.80 | 8,928 | -0.09(-0.21%) |
Oct 15, 2019 | 43.73 | 43.93 | 43.62 | 43.89 | 6,773 | +0.66(+1.53%) |
Oct 14, 2019 | 42.78 | 43.84 | 42.78 | 43.23 | 11,687 | -0.28(-0.64%) |
Oct 11, 2019 | 42.60 | 43.80 | 42.59 | 43.51 | 6,800 | +0.37(+0.86%) |
Oct 10, 2019 | 43.08 | 43.23 | 43.02 | 43.14 | 8,175 | +0.18(+0.42%) |
Oct 09, 2019 | 43.04 | 43.12 | 42.89 | 42.96 | 13,345 | +0.16(+0.37%) |
Oct 08, 2019 | 42.72 | 43.08 | 42.70 | 42.80 | 11,171 | -0.13(-0.30%) |
Oct 07, 2019 | 42.74 | 42.93 | 42.73 | 42.93 | 19,526 | -0.16(-0.37%) |
Oct 04, 2019 | 42.49 | 43.09 | 42.49 | 43.09 | 13,000 | +0.41(+0.96%) |
Oct 03, 2019 | 42.69 | 42.85 | 42.58 | 42.68 | 14,096 | -0.46(-1.07%) |
Oct 02, 2019 | 43.22 | 43.31 | 43.05 | 43.14 | 10,084 | -0.31(-0.71%) |
Oct 01, 2019 | 43.51 | 44.44 | 43.45 | 43.45 | 12,147 | -0.49(-1.13%) |
Sep 30, 2019 | 45.34 | 45.34 | 43.26 | 43.95 | 23,080 | +0.12(+0.29%) |
Sep 27, 2019 | 43.97 | 44.07 | 43.82 | 43.82 | 3,400 | -0.37(-0.84%) |
Sep 26, 2019 | 43.78 | 44.54 | 43.78 | 44.19 | 7,411 | +0.02(+0.03%) |
Sep 25, 2019 | 44.70 | 44.70 | 43.78 | 44.17 | 7,047 | +0.09(+0.22%) |
Sep 24, 2019 | 44.15 | 44.15 | 43.99 | 44.08 | 15,275 | -0.61(-1.35%) |
Sep 23, 2019 | 44.56 | 44.70 | 44.56 | 44.69 | 10,136 | -0.14(-0.32%) |
Sep 20, 2019 | 44.73 | 44.98 | 44.66 | 44.83 | 9,500 | +0.33(+0.74%) |
Sep 19, 2019 | 44.51 | 44.61 | 44.45 | 44.50 | 19,506 | +0.33(+0.74%) |
Sep 18, 2019 | 44.04 | 44.22 | 44.01 | 44.17 | 8,270 | -0.09(-0.19%) |
Sep 17, 2019 | 44.09 | 44.32 | 44.09 | 44.26 | 17,439 | +0.30(+0.69%) |
Sep 16, 2019 | 44.16 | 44.17 | 43.92 | 43.95 | 10,954 | -0.29(-0.64%) |
Sep 13, 2019 | 44.19 | 44.24 | 43.96 | 44.24 | 19,100 | -0.01(-0.02%) |
Sep 12, 2019 | 44.20 | 44.25 | 43.59 | 44.25 | 16,877 | +0.32(+0.73%) |
Sep 11, 2019 | 44.08 | 44.10 | 43.72 | 43.93 | 11,402 | +0.56(+1.29%) |
Sep 10, 2019 | 43.41 | 43.53 | 43.35 | 43.37 | 49,438 | +0.33(+0.77%) |
Sep 09, 2019 | 42.59 | 43.16 | 42.46 | 43.04 | 21,917 | -0.16(-0.37%) |
Sep 06, 2019 | 43.10 | 43.44 | 43.01 | 43.20 | 69,800 | +0.06(+0.14%) |
Sep 05, 2019 | 43.12 | 43.29 | 42.50 | 43.14 | 15,695 | +0.34(+0.79%) |
Sep 04, 2019 | 43.08 | 43.08 | 42.40 | 42.80 | 29,178 | -0.08(-0.19%) |
Sep 03, 2019 | 43.17 | 43.17 | 42.74 | 42.88 | 27,827 | +0.10(+0.23%) |
Aug 30, 2019 | 42.69 | 42.86 | 42.56 | 42.78 | 8,000 | +0.08(+0.19%) |
Aug 29, 2019 | 41.58 | 42.84 | 41.58 | 42.70 | 65,170 | +0.30(+0.70%) |
Aug 28, 2019 | 41.61 | 42.50 | 41.61 | 42.41 | 10,448 | +0.01(+0.01%) |
Aug 27, 2019 | 41.77 | 42.62 | 41.77 | 42.40 | 63,893 | +0.06(+0.14%) |
Aug 26, 2019 | 42.18 | 42.53 | 42.17 | 42.34 | 17,625 | -0.13(-0.31%) |
Aug 23, 2019 | 42.80 | 42.97 | 42.47 | 42.47 | 12,500 | -0.74(-1.71%) |
Aug 22, 2019 | 43.42 | 43.42 | 43.11 | 43.21 | 13,494 | +0.37(+0.86%) |
Aug 21, 2019 | 42.95 | 43.05 | 42.84 | 42.84 | 21,299 | +0.03(+0.07%) |
Aug 20, 2019 | 42.83 | 42.98 | 42.81 | 42.81 | 22,606 | -0.07(-0.16%) |
Aug 19, 2019 | 42.67 | 43.10 | 42.67 | 42.88 | 17,437 | -0.43(-0.99%) |
Aug 16, 2019 | 43.19 | 43.46 | 43.11 | 43.31 | 24,900 | +0.80(+1.88%) |
Aug 15, 2019 | 42.69 | 42.70 | 42.42 | 42.51 | 65,499 | -1.02(-2.34%) |
Aug 14, 2019 | 43.55 | 44.00 | 43.09 | 43.53 | 20,725 | -0.94(-2.11%) |
Aug 13, 2019 | 44.20 | 44.65 | 44.20 | 44.47 | 26,317 | +0.27(+0.61%) |
Aug 12, 2019 | 44.12 | 44.31 | 43.72 | 44.20 | 41,412 | -0.01(-0.02%) |
Aug 09, 2019 | 44.49 | 44.78 | 44.05 | 44.21 | 17,500 | -3.57(-7.47%) |
Aug 08, 2019 | 46.63 | 47.78 | 46.63 | 47.78 | 10,097 | +0.52(+1.10%) |
Aug 07, 2019 | 46.84 | 47.44 | 46.82 | 47.26 | 11,146 | +0.08(+0.17%) |
Aug 06, 2019 | 47.61 | 47.61 | 46.85 | 47.18 | 17,467 | +0.06(+0.14%) |
Aug 05, 2019 | 47.25 | 47.38 | 46.98 | 47.12 | 16,072 | -1.15(-2.38%) |
Aug 02, 2019 | 48.34 | 48.44 | 47.97 | 48.27 | 8,200 | +0.22(+0.45%) |