Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.70 | 46.70 | 46.00 | 46.33 | 378,988 | -0.58(-1.23%) |
Oct 30, 2019 | 47.46 | 47.46 | 46.47 | 46.91 | 1,102,787 | -0.83(-1.74%) |
Oct 29, 2019 | 47.55 | 47.91 | 47.49 | 47.74 | 431,047 | -0.12(-0.24%) |
Oct 28, 2019 | 48.00 | 48.31 | 47.75 | 47.85 | 441,650 | -0.02(-0.04%) |
Oct 25, 2019 | 46.91 | 47.90 | 46.91 | 47.87 | 471,699 | +0.81(+1.72%) |
Oct 24, 2019 | 47.42 | 47.42 | 46.86 | 47.06 | 204,093 | -0.23(-0.49%) |
Oct 23, 2019 | 47.24 | 47.36 | 46.95 | 47.29 | 356,947 | -0.09(-0.18%) |
Oct 22, 2019 | 46.87 | 47.38 | 46.50 | 47.38 | 793,445 | +0.43(+0.91%) |
Oct 21, 2019 | 46.51 | 47.13 | 46.51 | 46.95 | 362,577 | +0.65(+1.40%) |
Oct 18, 2019 | 46.20 | 46.48 | 46.15 | 46.30 | 730,767 | +0.03(+0.06%) |
Oct 17, 2019 | 46.24 | 46.57 | 46.03 | 46.28 | 397,954 | +0.27(+0.60%) |
Oct 16, 2019 | 45.65 | 46.22 | 45.65 | 46.00 | 1,093,919 | +0.20(+0.43%) |
Oct 15, 2019 | 45.43 | 45.97 | 45.23 | 45.80 | 671,735 | +0.59(+1.30%) |
Oct 14, 2019 | 45.18 | 45.29 | 44.95 | 45.22 | 342,597 | -0.15(-0.32%) |
Oct 11, 2019 | 44.99 | 45.74 | 44.95 | 45.37 | 1,145,032 | +0.96(+2.17%) |
Oct 10, 2019 | 43.67 | 44.43 | 43.67 | 44.40 | 1,352,038 | +0.54(+1.23%) |
Oct 09, 2019 | 43.58 | 44.01 | 43.58 | 43.86 | 901,117 | +0.52(+1.21%) |
Oct 08, 2019 | 43.69 | 43.85 | 43.33 | 43.34 | 632,386 | -0.82(-1.86%) |
Oct 07, 2019 | 43.91 | 44.52 | 43.86 | 44.16 | 444,688 | -0.08(-0.19%) |
Oct 04, 2019 | 43.72 | 44.25 | 43.72 | 44.25 | 929,956 | +0.47(+1.08%) |
Oct 03, 2019 | 43.45 | 43.79 | 42.83 | 43.77 | 1,480,252 | +0.16(+0.37%) |
Oct 02, 2019 | 44.21 | 44.21 | 43.27 | 43.61 | 1,774,852 | -1.03(-2.32%) |
Oct 01, 2019 | 45.87 | 46.26 | 44.45 | 44.65 | 1,515,165 | -1.05(-2.30%) |
Sep 30, 2019 | 45.72 | 45.94 | 45.69 | 45.70 | 480,286 | +0.08(+0.18%) |
Sep 27, 2019 | 46.05 | 46.26 | 45.52 | 45.61 | 472,106 | -0.29(-0.64%) |
Sep 26, 2019 | 46.13 | 46.13 | 45.72 | 45.91 | 1,237,510 | -0.13(-0.27%) |
Sep 25, 2019 | 45.64 | 46.22 | 45.59 | 46.03 | 1,812,283 | +0.45(+0.99%) |
Sep 24, 2019 | 45.93 | 46.42 | 45.42 | 45.58 | 750,120 | -0.37(-0.80%) |
Sep 23, 2019 | 46.19 | 46.27 | 45.87 | 45.95 | 467,332 | -0.30(-0.65%) |
Sep 20, 2019 | 46.45 | 46.73 | 46.02 | 46.25 | 1,374,136 | -0.21(-0.44%) |
Sep 19, 2019 | 46.58 | 46.80 | 46.37 | 46.45 | 1,194,099 | -0.34(-0.73%) |
Sep 18, 2019 | 46.72 | 46.82 | 46.22 | 46.80 | 845,925 | -0.57(-1.20%) |
Sep 17, 2019 | 47.36 | 47.46 | 47.05 | 47.36 | 1,323,819 | -0.10(-0.22%) |
Sep 16, 2019 | 47.46 | 47.77 | 47.01 | 47.46 | 1,576,028 | -0.38(-0.79%) |
Sep 13, 2019 | 47.20 | 48.86 | 47.20 | 47.84 | 2,683,031 | +0.46(+0.96%) |
Sep 12, 2019 | 47.57 | 47.65 | 47.08 | 47.39 | 759,420 | -0.20(-0.41%) |
Sep 11, 2019 | 47.23 | 47.60 | 46.81 | 47.58 | 934,812 | +0.37(+0.78%) |
Sep 10, 2019 | 46.45 | 47.21 | 46.32 | 47.21 | 1,070,872 | +0.70(+1.50%) |
Sep 09, 2019 | 45.64 | 46.54 | 45.64 | 46.52 | 852,731 | +0.94(+2.06%) |
Sep 06, 2019 | 46.00 | 46.11 | 45.56 | 45.58 | 508,063 | -0.29(-0.63%) |
Sep 05, 2019 | 45.22 | 46.03 | 45.22 | 45.87 | 880,943 | +1.16(+2.59%) |
Sep 04, 2019 | 44.45 | 44.75 | 44.45 | 44.71 | 317,865 | +0.53(+1.21%) |
Sep 03, 2019 | 44.29 | 44.58 | 43.81 | 44.18 | 754,792 | -0.58(-1.29%) |
Aug 30, 2019 | 44.93 | 45.23 | 44.66 | 44.75 | 447,715 | +0.09(+0.21%) |
Aug 29, 2019 | 44.20 | 44.88 | 44.20 | 44.66 | 1,003,400 | +0.87(+1.98%) |
Aug 28, 2019 | 42.83 | 43.88 | 42.74 | 43.79 | 1,534,070 | +0.79(+1.84%) |
Aug 27, 2019 | 43.58 | 43.82 | 42.95 | 43.00 | 1,569,271 | -0.44(-1.02%) |
Aug 26, 2019 | 43.39 | 43.58 | 43.07 | 43.45 | 644,335 | +0.39(+0.91%) |
Aug 23, 2019 | 44.24 | 44.37 | 42.87 | 43.06 | 3,222,899 | -1.47(-3.29%) |
Aug 22, 2019 | 44.91 | 44.91 | 44.30 | 44.52 | 366,266 | -0.15(-0.33%) |
Aug 21, 2019 | 44.68 | 45.13 | 44.55 | 44.67 | 307,443 | +0.47(+1.05%) |
Aug 20, 2019 | 44.54 | 44.54 | 44.19 | 44.20 | 374,992 | -0.34(-0.76%) |
Aug 19, 2019 | 44.53 | 45.10 | 44.52 | 44.54 | 629,696 | +0.50(+1.13%) |
Aug 16, 2019 | 43.50 | 44.11 | 43.48 | 44.04 | 911,741 | +0.95(+2.19%) |
Aug 15, 2019 | 43.58 | 43.58 | 42.80 | 43.10 | 845,579 | -0.34(-0.79%) |
Aug 14, 2019 | 44.15 | 44.20 | 43.34 | 43.44 | 811,710 | -1.37(-3.05%) |
Aug 13, 2019 | 44.15 | 45.34 | 44.15 | 44.81 | 940,316 | +0.51(+1.14%) |
Aug 12, 2019 | 44.72 | 44.72 | 44.12 | 44.30 | 704,369 | -0.74(-1.63%) |
Aug 09, 2019 | 45.41 | 45.47 | 44.85 | 45.04 | 550,470 | -0.53(-1.17%) |
Aug 08, 2019 | 45.03 | 45.62 | 44.66 | 45.57 | 698,081 | +0.78(+1.74%) |
Aug 07, 2019 | 44.17 | 44.87 | 44.00 | 44.79 | 715,924 | -0.11(-0.25%) |
Aug 06, 2019 | 44.78 | 45.07 | 44.28 | 44.90 | 1,783,102 | +0.61(+1.37%) |
Aug 05, 2019 | 45.20 | 45.20 | 43.95 | 44.29 | 825,545 | -1.50(-3.28%) |
Aug 02, 2019 | 45.81 | 46.01 | 45.52 | 45.80 | 680,544 | -0.24(-0.51%) |