Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.03 | 44.03 | 43.40 | 43.71 | 6,156 | -0.66(-1.49%) |
Oct 30, 2019 | 44.33 | 44.41 | 43.97 | 44.37 | 9,150 | -0.20(-0.46%) |
Oct 29, 2019 | 43.97 | 44.61 | 43.97 | 44.57 | 7,643 | +0.40(+0.91%) |
Oct 28, 2019 | 43.88 | 44.31 | 43.88 | 44.17 | 8,559 | +0.34(+0.76%) |
Oct 25, 2019 | 43.43 | 44.03 | 43.43 | 43.84 | 9,983 | +0.29(+0.66%) |
Oct 24, 2019 | 43.80 | 43.80 | 43.42 | 43.55 | 9,290 | -0.22(-0.51%) |
Oct 23, 2019 | 43.54 | 43.79 | 43.54 | 43.77 | 11,311 | -0.19(-0.43%) |
Oct 22, 2019 | 43.56 | 44.08 | 43.25 | 43.96 | 8,624 | +0.30(+0.69%) |
Oct 21, 2019 | 43.26 | 43.67 | 43.26 | 43.66 | 36,002 | +0.71(+1.65%) |
Oct 18, 2019 | 42.48 | 43.03 | 42.48 | 42.95 | 5,272 | +0.22(+0.53%) |
Oct 17, 2019 | 42.40 | 42.75 | 42.40 | 42.73 | 8,561 | +0.26(+0.62%) |
Oct 16, 2019 | 42.84 | 42.84 | 42.46 | 42.46 | 2,463 | +0.00(+0.01%) |
Oct 15, 2019 | 42.01 | 42.62 | 42.01 | 42.46 | 15,189 | +0.50(+1.19%) |
Oct 14, 2019 | 41.78 | 42.04 | 41.76 | 41.96 | 7,898 | -0.08(-0.19%) |
Oct 11, 2019 | 42.02 | 42.59 | 42.02 | 42.04 | 32,868 | +0.62(+1.51%) |
Oct 10, 2019 | 41.24 | 41.80 | 41.24 | 41.42 | 6,492 | +0.29(+0.72%) |
Oct 09, 2019 | 41.17 | 41.31 | 40.98 | 41.12 | 9,990 | +0.20(+0.49%) |
Oct 08, 2019 | 41.16 | 41.16 | 40.91 | 40.92 | 6,109 | -0.89(-2.12%) |
Oct 07, 2019 | 41.61 | 42.00 | 41.61 | 41.81 | 9,090 | +0.22(+0.54%) |
Oct 04, 2019 | 41.40 | 41.59 | 41.17 | 41.59 | 8,749 | +0.24(+0.58%) |
Oct 03, 2019 | 40.79 | 41.38 | 40.79 | 41.35 | 7,367 | -0.03(-0.06%) |
Oct 02, 2019 | 41.33 | 41.47 | 41.08 | 41.37 | 11,195 | -0.27(-0.64%) |
Oct 01, 2019 | 42.74 | 42.82 | 41.58 | 41.64 | 23,044 | -1.05(-2.46%) |
Sep 30, 2019 | 42.73 | 42.77 | 42.55 | 42.69 | 5,926 | +0.02(+0.05%) |
Sep 27, 2019 | 42.77 | 42.99 | 42.67 | 42.67 | 22,435 | +0.15(+0.35%) |
Sep 26, 2019 | 43.01 | 43.03 | 42.52 | 42.52 | 18,841 | -0.66(-1.53%) |
Sep 25, 2019 | 42.39 | 43.26 | 42.39 | 43.18 | 19,771 | +0.70(+1.65%) |
Sep 24, 2019 | 43.03 | 43.13 | 42.23 | 42.48 | 37,484 | -0.65(-1.50%) |
Sep 23, 2019 | 42.88 | 43.18 | 42.70 | 43.13 | 5,793 | +0.04(+0.10%) |
Sep 20, 2019 | 43.17 | 43.51 | 43.04 | 43.08 | 9,264 | -0.03(-0.07%) |
Sep 19, 2019 | 43.31 | 43.81 | 43.12 | 43.12 | 17,028 | -0.31(-0.72%) |
Sep 18, 2019 | 43.08 | 43.46 | 42.99 | 43.43 | 11,055 | +0.21(+0.49%) |
Sep 17, 2019 | 43.42 | 43.42 | 42.91 | 43.22 | 35,236 | -0.41(-0.95%) |
Sep 16, 2019 | 43.27 | 43.86 | 43.24 | 43.63 | 7,657 | -0.14(-0.32%) |
Sep 13, 2019 | 43.54 | 43.93 | 43.51 | 43.77 | 6,892 | +0.43(+1.00%) |
Sep 12, 2019 | 42.85 | 43.34 | 42.49 | 43.34 | 8,415 | +0.25(+0.58%) |
Sep 11, 2019 | 42.46 | 43.15 | 42.15 | 43.09 | 74,498 | +0.76(+1.79%) |
Sep 10, 2019 | 41.80 | 42.40 | 41.80 | 42.34 | 11,856 | +0.69(+1.65%) |
Sep 09, 2019 | 40.61 | 41.79 | 40.61 | 41.65 | 15,435 | +1.21(+3.00%) |
Sep 06, 2019 | 40.91 | 40.91 | 40.43 | 40.44 | 16,496 | -0.30(-0.74%) |
Sep 05, 2019 | 40.30 | 41.23 | 40.30 | 40.74 | 14,875 | +0.96(+2.40%) |
Sep 04, 2019 | 39.91 | 39.92 | 39.65 | 39.78 | 9,814 | +0.07(+0.18%) |
Sep 03, 2019 | 39.48 | 39.72 | 39.46 | 39.71 | 6,960 | -0.70(-1.73%) |
Aug 30, 2019 | 40.59 | 40.61 | 40.24 | 40.41 | 6,892 | +0.04(+0.11%) |
Aug 29, 2019 | 40.00 | 40.54 | 40.00 | 40.37 | 26,257 | +0.71(+1.79%) |
Aug 28, 2019 | 38.98 | 39.94 | 38.98 | 39.66 | 16,863 | +0.50(+1.27%) |
Aug 27, 2019 | 40.15 | 40.15 | 39.10 | 39.16 | 25,457 | -0.76(-1.91%) |
Aug 26, 2019 | 39.85 | 39.95 | 39.50 | 39.92 | 25,219 | +0.44(+1.12%) |
Aug 23, 2019 | 40.97 | 40.97 | 39.45 | 39.48 | 14,236 | -1.36(-3.34%) |
Aug 22, 2019 | 41.11 | 41.13 | 40.67 | 40.85 | 17,335 | +0.04(+0.09%) |
Aug 21, 2019 | 40.72 | 40.90 | 40.64 | 40.81 | 54,325 | +0.27(+0.66%) |
Aug 20, 2019 | 40.87 | 40.90 | 40.52 | 40.54 | 17,735 | -0.60(-1.46%) |
Aug 19, 2019 | 41.22 | 41.27 | 41.10 | 41.15 | 15,286 | +0.46(+1.13%) |
Aug 16, 2019 | 39.85 | 40.69 | 39.85 | 40.69 | 11,524 | +1.04(+2.61%) |
Aug 15, 2019 | 40.02 | 40.19 | 39.62 | 39.65 | 21,067 | -0.36(-0.91%) |
Aug 14, 2019 | 40.31 | 40.48 | 39.88 | 40.01 | 32,614 | -1.02(-2.48%) |
Aug 13, 2019 | 40.69 | 41.68 | 40.69 | 41.03 | 22,653 | +0.35(+0.87%) |
Aug 12, 2019 | 40.86 | 40.92 | 40.68 | 40.68 | 15,358 | -0.64(-1.54%) |
Aug 09, 2019 | 41.28 | 41.32 | 41.02 | 41.31 | 19,998 | -0.16(-0.38%) |
Aug 08, 2019 | 40.96 | 41.62 | 40.94 | 41.47 | 11,903 | +0.85(+2.09%) |
Aug 07, 2019 | 40.20 | 40.77 | 39.95 | 40.62 | 13,143 | -0.31(-0.76%) |
Aug 06, 2019 | 40.88 | 40.93 | 40.24 | 40.93 | 10,175 | +0.24(+0.59%) |
Aug 05, 2019 | 41.13 | 41.16 | 40.22 | 40.69 | 22,152 | -1.10(-2.63%) |
Aug 02, 2019 | 42.13 | 42.18 | 41.39 | 41.79 | 31,975 | -0.43(-1.03%) |