Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 43.98 | 43.98 | 43.96 | 43.96 | 592 | -0.07(-0.15%) |
Oct 30, 2019 | 44.03 | 44.03 | 43.90 | 44.02 | 2,225 | +0.06(+0.14%) |
Oct 29, 2019 | 43.97 | 43.97 | 43.95 | 43.96 | 1,595 | -0.02(-0.05%) |
Oct 28, 2019 | 43.93 | 43.99 | 43.93 | 43.99 | 286 | +0.11(+0.25%) |
Oct 25, 2019 | 43.88 | 43.88 | 43.88 | 43.88 | 625 | +0.03(+0.08%) |
Oct 24, 2019 | 43.76 | 43.84 | 43.76 | 43.84 | 2,912 | +0.06(+0.15%) |
Oct 23, 2019 | 43.74 | 43.79 | 43.74 | 43.78 | 492 | +0.03(+0.07%) |
Oct 22, 2019 | 43.76 | 43.80 | 43.74 | 43.75 | 2,358 | -0.03(-0.07%) |
Oct 21, 2019 | 43.67 | 43.77 | 43.67 | 43.77 | 898 | +0.13(+0.30%) |
Oct 18, 2019 | 43.66 | 43.73 | 43.64 | 43.64 | 625 | -0.06(-0.14%) |
Oct 17, 2019 | 43.75 | 43.75 | 43.70 | 43.70 | 192 | +0.01(+0.03%) |
Oct 16, 2019 | 43.72 | 43.75 | 43.62 | 43.69 | 3,499 | +0.01(+0.02%) |
Oct 15, 2019 | 43.56 | 43.68 | 43.56 | 43.68 | 394 | +0.14(+0.32%) |
Oct 14, 2019 | 43.53 | 43.54 | 43.48 | 43.54 | 18,941 | +0.03(+0.07%) |
Oct 11, 2019 | 43.45 | 43.62 | 43.45 | 43.51 | 5,005 | +0.16(+0.37%) |
Oct 10, 2019 | 43.25 | 43.35 | 43.25 | 43.35 | 83,035 | +0.14(+0.32%) |
Oct 09, 2019 | 43.23 | 43.29 | 43.21 | 43.21 | 3,909 | +0.10(+0.22%) |
Oct 08, 2019 | 43.18 | 43.18 | 43.11 | 43.12 | 910 | -0.14(-0.31%) |
Oct 07, 2019 | 43.26 | 43.31 | 43.23 | 43.25 | 3,240 | -0.03(-0.08%) |
Oct 04, 2019 | 43.15 | 43.29 | 43.13 | 43.29 | 1,147 | +0.14(+0.32%) |
Oct 03, 2019 | 43.02 | 43.15 | 43.02 | 43.15 | 1,206 | +0.06(+0.15%) |
Oct 02, 2019 | 43.09 | 43.10 | 42.98 | 43.08 | 13,251 | -0.18(-0.43%) |
Oct 01, 2019 | 43.32 | 43.32 | 43.27 | 43.27 | 1,637 | -0.19(-0.43%) |
Sep 30, 2019 | 43.45 | 43.52 | 43.41 | 43.45 | 21,319 | +0.07(+0.17%) |
Sep 27, 2019 | 43.47 | 43.47 | 43.35 | 43.38 | 8,655 | -0.12(-0.28%) |
Sep 26, 2019 | 43.47 | 43.53 | 43.36 | 43.50 | 992 | +0.02(+0.05%) |
Sep 25, 2019 | 43.41 | 43.48 | 43.41 | 43.48 | 488 | +0.05(+0.13%) |
Sep 24, 2019 | 43.56 | 43.59 | 43.43 | 43.43 | 2,248 | -0.12(-0.27%) |
Sep 23, 2019 | 43.52 | 43.54 | 43.49 | 43.54 | 436 | -0.03(-0.07%) |
Sep 20, 2019 | 43.57 | 43.57 | 43.57 | 43.57 | 104 | -0.03(-0.08%) |
Sep 19, 2019 | 43.63 | 43.69 | 43.61 | 43.61 | 5,020 | -0.02(-0.05%) |
Sep 18, 2019 | 43.62 | 43.67 | 43.56 | 43.63 | 5,923 | -0.02(-0.04%) |
Sep 17, 2019 | 43.69 | 43.69 | 43.61 | 43.65 | 2,729 | -0.04(-0.09%) |
Sep 16, 2019 | 43.72 | 43.78 | 43.63 | 43.69 | 1,535 | -0.04(-0.08%) |
Sep 13, 2019 | 43.69 | 43.77 | 43.68 | 43.73 | 6,692 | +0.03(+0.08%) |
Sep 12, 2019 | 43.62 | 43.79 | 43.60 | 43.69 | 9,960 | +0.18(+0.42%) |
Sep 11, 2019 | 43.43 | 43.75 | 43.43 | 43.51 | 10,999 | +0.16(+0.38%) |
Sep 10, 2019 | 43.33 | 43.36 | 43.30 | 43.35 | 2,191 | -0.01(-0.02%) |
Sep 09, 2019 | 43.33 | 43.37 | 43.30 | 43.36 | 2,230 | +0.08(+0.19%) |
Sep 06, 2019 | 43.27 | 43.27 | 43.27 | 43.27 | 104 | +0.05(+0.11%) |
Sep 05, 2019 | 43.17 | 43.27 | 43.17 | 43.23 | 6,116 | +0.21(+0.48%) |
Sep 04, 2019 | 42.98 | 43.20 | 42.97 | 43.02 | 5,429 | +0.20(+0.46%) |
Sep 03, 2019 | 42.84 | 42.85 | 42.80 | 42.83 | 1,987 | -0.05(-0.12%) |
Aug 30, 2019 | 42.85 | 42.90 | 42.85 | 42.88 | 1,464 | +0.03(+0.06%) |
Aug 29, 2019 | 42.84 | 42.99 | 42.80 | 42.85 | 11,025 | +0.16(+0.37%) |
Aug 28, 2019 | 42.70 | 42.74 | 42.69 | 42.69 | 1,178 | +0.02(+0.05%) |
Aug 27, 2019 | 42.78 | 42.78 | 42.67 | 42.67 | 1,139 | -0.01(-0.03%) |
Aug 26, 2019 | 42.70 | 42.70 | 42.51 | 42.69 | 6,313 | +0.05(+0.13%) |
Aug 23, 2019 | 42.92 | 42.92 | 42.61 | 42.63 | 1,464 | -0.27(-0.64%) |
Aug 22, 2019 | 42.92 | 42.94 | 42.87 | 42.91 | 1,287 | -0.03(-0.06%) |
Aug 21, 2019 | 42.95 | 42.95 | 42.93 | 42.93 | 257 | +0.09(+0.22%) |
Aug 20, 2019 | 42.86 | 42.86 | 42.84 | 42.84 | 449 | -0.05(-0.11%) |
Aug 19, 2019 | 42.80 | 43.05 | 42.80 | 42.89 | 1,546 | +0.14(+0.34%) |
Aug 16, 2019 | 42.64 | 42.75 | 42.64 | 42.75 | 3,450 | +0.21(+0.49%) |
Aug 15, 2019 | 42.53 | 42.58 | 42.47 | 42.53 | 6,907 | +0.00(+0.00%) |
Aug 14, 2019 | 42.62 | 42.64 | 42.53 | 42.53 | 1,871 | -0.35(-0.82%) |
Aug 13, 2019 | 42.89 | 42.89 | 42.89 | 42.89 | 254 | +0.11(+0.27%) |
Aug 12, 2019 | 42.83 | 42.83 | 42.77 | 42.77 | 808 | -0.19(-0.44%) |
Aug 09, 2019 | 42.93 | 42.97 | 42.89 | 42.96 | 6,797 | -0.08(-0.18%) |
Aug 08, 2019 | 42.96 | 43.04 | 42.74 | 43.04 | 1,645 | +0.19(+0.45%) |
Aug 07, 2019 | 42.75 | 42.85 | 42.75 | 42.85 | 2,153 | +0.09(+0.22%) |
Aug 06, 2019 | 42.74 | 42.75 | 42.67 | 42.75 | 6,651 | +0.13(+0.32%) |
Aug 05, 2019 | 42.87 | 42.87 | 42.23 | 42.62 | 14,253 | -0.48(-1.11%) |
Aug 02, 2019 | 43.11 | 43.15 | 43.06 | 43.10 | 5,437 | -0.17(-0.40%) |