Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.63 | 41.10 | 38.72 | 38.95 | 1,403,062 | -2.21(-5.36%) |
Oct 30, 2019 | 38.24 | 41.68 | 37.85 | 41.16 | 2,049,019 | -0.31(-0.74%) |
Oct 29, 2019 | 40.81 | 41.81 | 40.81 | 41.47 | 790,016 | +0.59(+1.46%) |
Oct 28, 2019 | 40.70 | 41.20 | 40.20 | 40.87 | 692,682 | +0.65(+1.61%) |
Oct 25, 2019 | 40.96 | 40.96 | 39.98 | 40.23 | 520,026 | -0.77(-1.87%) |
Oct 24, 2019 | 40.87 | 41.25 | 40.32 | 40.99 | 539,329 | +0.04(+0.09%) |
Oct 23, 2019 | 40.93 | 41.20 | 40.22 | 40.96 | 417,260 | -0.04(-0.09%) |
Oct 22, 2019 | 41.22 | 41.86 | 40.92 | 40.99 | 437,177 | -0.28(-0.68%) |
Oct 21, 2019 | 41.10 | 41.78 | 40.96 | 41.27 | 724,151 | +0.26(+0.64%) |
Oct 18, 2019 | 43.15 | 43.33 | 40.85 | 41.01 | 801,680 | -2.25(-5.21%) |
Oct 17, 2019 | 43.61 | 44.30 | 43.10 | 43.26 | 621,050 | -0.16(-0.37%) |
Oct 16, 2019 | 42.98 | 44.69 | 42.79 | 43.42 | 1,988,429 | +0.46(+1.07%) |
Oct 15, 2019 | 42.90 | 43.42 | 42.59 | 42.96 | 741,093 | +0.26(+0.61%) |
Oct 14, 2019 | 43.24 | 43.39 | 42.51 | 42.70 | 808,264 | -0.50(-1.17%) |
Oct 11, 2019 | 43.51 | 44.06 | 43.19 | 43.21 | 571,629 | +0.22(+0.50%) |
Oct 10, 2019 | 43.30 | 43.78 | 42.72 | 42.99 | 603,835 | -0.16(-0.38%) |
Oct 09, 2019 | 43.76 | 44.14 | 42.90 | 43.15 | 393,925 | -0.23(-0.52%) |
Oct 08, 2019 | 43.07 | 43.95 | 42.22 | 43.38 | 596,988 | +0.00(+0.00%) |
Oct 07, 2019 | 43.79 | 43.80 | 43.36 | 43.38 | 450,885 | -0.41(-0.95%) |
Oct 04, 2019 | 43.55 | 43.96 | 43.15 | 43.79 | 784,811 | +0.24(+0.56%) |
Oct 03, 2019 | 44.60 | 44.90 | 43.15 | 43.55 | 543,002 | -1.20(-2.68%) |
Oct 02, 2019 | 44.56 | 44.93 | 44.28 | 44.75 | 533,259 | -0.19(-0.42%) |
Oct 01, 2019 | 45.77 | 46.21 | 44.68 | 44.94 | 585,859 | -0.58(-1.27%) |
Sep 30, 2019 | 46.06 | 46.42 | 45.40 | 45.51 | 441,484 | -0.60(-1.31%) |
Sep 27, 2019 | 46.59 | 46.62 | 45.86 | 46.12 | 674,503 | -0.33(-0.72%) |
Sep 26, 2019 | 46.39 | 46.86 | 45.99 | 46.45 | 883,326 | -0.05(-0.10%) |
Sep 25, 2019 | 46.61 | 46.85 | 46.12 | 46.50 | 589,139 | +0.01(+0.02%) |
Sep 24, 2019 | 46.88 | 47.25 | 46.39 | 46.49 | 659,470 | -0.15(-0.33%) |
Sep 23, 2019 | 46.39 | 46.81 | 45.86 | 46.64 | 467,840 | +0.23(+0.50%) |
Sep 20, 2019 | 46.97 | 47.36 | 46.32 | 46.41 | 1,264,887 | -0.49(-1.04%) |
Sep 19, 2019 | 46.54 | 47.25 | 46.11 | 46.89 | 589,476 | +0.35(+0.76%) |
Sep 18, 2019 | 47.44 | 47.61 | 46.07 | 46.54 | 544,068 | -0.81(-1.71%) |
Sep 17, 2019 | 46.51 | 47.45 | 46.15 | 47.35 | 478,112 | +0.78(+1.68%) |
Sep 16, 2019 | 46.09 | 47.58 | 45.92 | 46.57 | 593,708 | +0.56(+1.21%) |
Sep 13, 2019 | 46.12 | 46.71 | 45.24 | 46.01 | 554,983 | +0.29(+0.63%) |
Sep 12, 2019 | 44.85 | 46.06 | 44.62 | 45.72 | 570,224 | +1.20(+2.69%) |
Sep 11, 2019 | 43.86 | 44.81 | 43.63 | 44.52 | 973,000 | +0.59(+1.33%) |
Sep 10, 2019 | 45.32 | 45.32 | 43.54 | 43.94 | 639,000 | -1.71(-3.75%) |
Sep 09, 2019 | 46.59 | 46.94 | 45.42 | 45.65 | 471,187 | -0.85(-1.82%) |
Sep 06, 2019 | 47.08 | 47.25 | 46.19 | 46.50 | 564,638 | -0.53(-1.13%) |
Sep 05, 2019 | 45.73 | 47.16 | 45.68 | 47.03 | 739,307 | +1.57(+3.45%) |
Sep 04, 2019 | 47.06 | 47.27 | 45.31 | 45.46 | 455,419 | -1.38(-2.94%) |
Sep 03, 2019 | 46.85 | 47.10 | 46.25 | 46.84 | 413,274 | -0.23(-0.48%) |
Aug 30, 2019 | 47.17 | 47.45 | 46.79 | 47.06 | 421,592 | +0.16(+0.35%) |
Aug 29, 2019 | 46.57 | 47.34 | 46.39 | 46.90 | 984,945 | +0.80(+1.74%) |
Aug 28, 2019 | 45.51 | 46.34 | 45.37 | 46.10 | 516,631 | +0.50(+1.11%) |
Aug 27, 2019 | 45.06 | 46.19 | 44.64 | 45.60 | 1,179,833 | +0.51(+1.14%) |
Aug 26, 2019 | 45.53 | 46.06 | 44.59 | 45.08 | 1,234,375 | +0.16(+0.36%) |
Aug 23, 2019 | 46.33 | 46.95 | 44.71 | 44.92 | 578,399 | -1.50(-3.24%) |
Aug 22, 2019 | 45.94 | 46.76 | 45.70 | 46.43 | 465,441 | +0.49(+1.06%) |
Aug 21, 2019 | 45.99 | 46.34 | 45.51 | 45.94 | 619,263 | +0.26(+0.57%) |
Aug 20, 2019 | 45.45 | 46.19 | 45.24 | 45.68 | 839,745 | +0.23(+0.50%) |
Aug 19, 2019 | 44.81 | 45.55 | 44.41 | 45.45 | 830,334 | +1.03(+2.31%) |
Aug 16, 2019 | 43.99 | 44.72 | 43.87 | 44.42 | 1,004,652 | +0.68(+1.54%) |
Aug 15, 2019 | 43.73 | 43.97 | 43.26 | 43.75 | 499,945 | +0.12(+0.27%) |
Aug 14, 2019 | 43.71 | 43.84 | 43.40 | 43.63 | 427,872 | -0.34(-0.78%) |
Aug 13, 2019 | 43.80 | 44.26 | 43.57 | 43.97 | 578,647 | +0.13(+0.29%) |
Aug 12, 2019 | 44.79 | 44.79 | 43.67 | 43.85 | 728,638 | -1.13(-2.50%) |
Aug 09, 2019 | 45.78 | 45.95 | 44.97 | 44.97 | 1,042,605 | -0.91(-1.98%) |
Aug 08, 2019 | 45.16 | 45.95 | 44.99 | 45.88 | 895,450 | +0.89(+1.98%) |
Aug 07, 2019 | 43.85 | 45.33 | 43.58 | 44.99 | 740,579 | +0.79(+1.79%) |
Aug 06, 2019 | 43.75 | 44.46 | 43.43 | 44.20 | 920,118 | +0.66(+1.51%) |
Aug 05, 2019 | 41.61 | 43.75 | 41.27 | 43.54 | 1,423,204 | +1.32(+3.12%) |
Aug 02, 2019 | 43.78 | 43.79 | 41.43 | 42.23 | 1,249,129 | -1.53(-3.50%) |