Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.32 | 42.57 | 39.21 | 40.13 | 1,702,699 | -2.69(-6.28%) |
Oct 30, 2019 | 43.22 | 43.34 | 42.49 | 42.82 | 947,044 | -0.40(-0.94%) |
Oct 29, 2019 | 42.90 | 43.37 | 42.81 | 43.23 | 702,501 | +0.11(+0.26%) |
Oct 28, 2019 | 43.13 | 43.50 | 42.96 | 43.11 | 1,043,831 | +0.25(+0.58%) |
Oct 25, 2019 | 42.26 | 43.05 | 42.26 | 42.87 | 917,665 | +0.67(+1.59%) |
Oct 24, 2019 | 42.55 | 42.85 | 41.89 | 42.19 | 583,608 | -0.20(-0.48%) |
Oct 23, 2019 | 42.53 | 42.71 | 42.16 | 42.40 | 854,942 | -0.11(-0.26%) |
Oct 22, 2019 | 41.62 | 42.59 | 41.47 | 42.51 | 834,386 | +0.83(+1.99%) |
Oct 21, 2019 | 41.83 | 42.05 | 41.39 | 41.68 | 890,195 | +0.19(+0.47%) |
Oct 18, 2019 | 41.37 | 41.64 | 41.25 | 41.49 | 637,638 | -0.02(-0.04%) |
Oct 17, 2019 | 41.02 | 41.66 | 40.84 | 41.50 | 792,468 | +0.72(+1.76%) |
Oct 16, 2019 | 41.10 | 41.59 | 40.77 | 40.79 | 816,721 | -0.29(-0.72%) |
Oct 15, 2019 | 40.74 | 41.28 | 40.39 | 41.08 | 845,794 | +0.28(+0.68%) |
Oct 14, 2019 | 40.77 | 40.84 | 40.47 | 40.80 | 894,861 | -0.24(-0.58%) |
Oct 11, 2019 | 40.80 | 41.55 | 40.80 | 41.04 | 1,193,562 | +0.82(+2.04%) |
Oct 10, 2019 | 39.99 | 40.57 | 39.84 | 40.23 | 861,876 | +0.33(+0.83%) |
Oct 09, 2019 | 39.69 | 39.99 | 39.31 | 39.89 | 1,207,967 | +0.65(+1.67%) |
Oct 08, 2019 | 39.87 | 40.06 | 39.24 | 39.24 | 794,817 | -1.15(-2.85%) |
Oct 07, 2019 | 40.51 | 40.81 | 40.22 | 40.39 | 988,759 | -0.29(-0.72%) |
Oct 04, 2019 | 40.61 | 40.88 | 40.20 | 40.69 | 1,180,740 | +0.17(+0.43%) |
Oct 03, 2019 | 40.29 | 40.63 | 39.63 | 40.51 | 1,162,550 | +0.13(+0.32%) |
Oct 02, 2019 | 41.25 | 41.36 | 40.09 | 40.38 | 1,154,102 | -1.37(-3.28%) |
Oct 01, 2019 | 43.53 | 43.91 | 41.74 | 41.75 | 901,389 | -1.55(-3.57%) |
Sep 30, 2019 | 42.92 | 43.47 | 42.71 | 43.30 | 1,268,952 | +0.49(+1.14%) |
Sep 27, 2019 | 42.93 | 43.39 | 42.64 | 42.81 | 768,252 | +0.08(+0.19%) |
Sep 26, 2019 | 42.86 | 43.20 | 42.59 | 42.73 | 1,021,355 | -0.20(-0.47%) |
Sep 25, 2019 | 42.27 | 43.04 | 42.07 | 42.93 | 914,719 | +0.80(+1.90%) |
Sep 24, 2019 | 43.41 | 43.46 | 42.06 | 42.13 | 1,523,108 | -1.16(-2.68%) |
Sep 23, 2019 | 42.42 | 43.35 | 42.23 | 43.29 | 1,532,406 | +0.65(+1.53%) |
Sep 20, 2019 | 42.78 | 43.48 | 42.55 | 42.64 | 1,827,398 | -0.11(-0.26%) |
Sep 19, 2019 | 42.83 | 43.33 | 42.69 | 42.75 | 1,199,793 | -0.16(-0.36%) |
Sep 18, 2019 | 42.94 | 43.07 | 42.48 | 42.90 | 2,163,067 | -0.27(-0.62%) |
Sep 17, 2019 | 43.20 | 43.41 | 42.85 | 43.17 | 673,587 | -0.32(-0.74%) |
Sep 16, 2019 | 43.35 | 43.75 | 43.06 | 43.49 | 674,963 | -0.22(-0.51%) |
Sep 13, 2019 | 43.30 | 43.87 | 42.91 | 43.71 | 1,326,132 | +0.79(+1.84%) |
Sep 12, 2019 | 43.45 | 43.45 | 42.69 | 42.92 | 1,638,703 | -0.55(-1.27%) |
Sep 11, 2019 | 43.51 | 43.52 | 42.81 | 43.47 | 1,130,361 | -0.09(-0.21%) |
Sep 10, 2019 | 43.00 | 43.62 | 42.88 | 43.57 | 2,648,283 | +0.56(+1.31%) |
Sep 09, 2019 | 41.57 | 43.10 | 41.40 | 43.00 | 1,486,256 | +1.62(+3.91%) |
Sep 06, 2019 | 41.61 | 41.79 | 41.17 | 41.38 | 1,544,112 | -0.19(-0.46%) |
Sep 05, 2019 | 41.03 | 41.95 | 41.03 | 41.58 | 1,241,255 | +0.98(+2.43%) |
Sep 04, 2019 | 40.65 | 40.80 | 40.38 | 40.59 | 650,810 | +0.69(+1.73%) |
Sep 03, 2019 | 40.59 | 40.59 | 39.49 | 39.90 | 1,707,790 | -0.98(-2.41%) |
Aug 30, 2019 | 40.67 | 41.04 | 40.57 | 40.89 | 718,702 | +0.56(+1.39%) |
Aug 29, 2019 | 40.04 | 40.63 | 40.04 | 40.33 | 1,196,543 | +0.79(+2.00%) |
Aug 28, 2019 | 38.77 | 39.69 | 38.55 | 39.53 | 780,123 | +0.63(+1.63%) |
Aug 27, 2019 | 39.76 | 39.82 | 38.88 | 38.90 | 909,654 | -0.61(-1.54%) |
Aug 26, 2019 | 39.93 | 39.94 | 39.22 | 39.51 | 891,110 | -0.01(-0.02%) |
Aug 23, 2019 | 40.11 | 40.48 | 39.41 | 39.52 | 966,020 | -1.00(-2.48%) |
Aug 22, 2019 | 40.56 | 40.92 | 40.44 | 40.52 | 651,402 | +0.18(+0.46%) |
Aug 21, 2019 | 40.35 | 40.59 | 40.14 | 40.34 | 870,499 | +0.45(+1.13%) |
Aug 20, 2019 | 39.90 | 40.12 | 39.68 | 39.89 | 762,753 | -0.13(-0.32%) |
Aug 19, 2019 | 40.09 | 40.28 | 39.75 | 40.01 | 837,959 | +0.50(+1.28%) |
Aug 16, 2019 | 38.70 | 39.63 | 38.61 | 39.51 | 562,405 | +1.01(+2.62%) |
Aug 15, 2019 | 38.68 | 38.87 | 38.24 | 38.50 | 955,112 | -0.11(-0.28%) |
Aug 14, 2019 | 39.25 | 39.53 | 38.48 | 38.61 | 924,886 | -1.35(-3.37%) |
Aug 13, 2019 | 38.70 | 40.12 | 38.41 | 39.96 | 1,261,912 | +1.38(+3.59%) |
Aug 12, 2019 | 39.49 | 39.52 | 38.50 | 38.57 | 721,717 | -1.13(-2.84%) |
Aug 09, 2019 | 40.45 | 40.54 | 39.60 | 39.70 | 580,069 | -0.85(-2.10%) |
Aug 08, 2019 | 39.86 | 40.69 | 39.86 | 40.56 | 1,118,636 | +0.84(+2.12%) |
Aug 07, 2019 | 39.82 | 40.08 | 39.33 | 39.71 | 886,564 | -0.55(-1.37%) |
Aug 06, 2019 | 40.45 | 40.64 | 39.69 | 40.26 | 806,955 | +0.10(+0.25%) |
Aug 05, 2019 | 40.92 | 40.99 | 39.77 | 40.16 | 1,678,211 | -1.31(-3.16%) |
Aug 02, 2019 | 42.22 | 42.24 | 40.33 | 41.47 | 974,560 | -0.94(-2.21%) |