Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 43.90 | 44.15 | 43.11 | 43.78 | 212,083 | -0.21(-0.47%) |
Oct 30, 2019 | 44.33 | 44.43 | 43.63 | 43.99 | 255,060 | -0.18(-0.41%) |
Oct 29, 2019 | 43.97 | 44.41 | 43.59 | 44.17 | 352,422 | +0.32(+0.73%) |
Oct 28, 2019 | 44.02 | 44.27 | 43.32 | 43.85 | 258,790 | +0.02(+0.05%) |
Oct 25, 2019 | 44.29 | 44.84 | 43.80 | 43.82 | 231,986 | -0.63(-1.43%) |
Oct 24, 2019 | 45.09 | 45.32 | 43.88 | 44.46 | 220,163 | -0.56(-1.24%) |
Oct 23, 2019 | 45.03 | 45.38 | 44.80 | 45.01 | 274,104 | +0.11(+0.24%) |
Oct 22, 2019 | 45.73 | 45.73 | 44.54 | 44.90 | 167,609 | -0.34(-0.76%) |
Oct 21, 2019 | 44.97 | 45.53 | 44.37 | 45.25 | 291,307 | +0.09(+0.19%) |
Oct 18, 2019 | 44.64 | 45.84 | 44.61 | 45.16 | 1,438,135 | -2.77(-5.78%) |
Oct 17, 2019 | 48.87 | 48.87 | 47.80 | 47.93 | 70,017 | -0.61(-1.26%) |
Oct 16, 2019 | 48.38 | 48.73 | 48.19 | 48.55 | 92,419 | +0.30(+0.62%) |
Oct 15, 2019 | 48.39 | 48.74 | 48.17 | 48.25 | 134,158 | +0.03(+0.07%) |
Oct 14, 2019 | 48.74 | 49.05 | 48.09 | 48.22 | 103,686 | -0.31(-0.65%) |
Oct 11, 2019 | 48.93 | 49.29 | 48.18 | 48.53 | 86,563 | +0.25(+0.52%) |
Oct 10, 2019 | 47.90 | 48.83 | 47.79 | 48.28 | 151,707 | +0.26(+0.54%) |
Oct 09, 2019 | 47.64 | 48.36 | 47.64 | 48.02 | 119,610 | +0.63(+1.32%) |
Oct 08, 2019 | 47.39 | 48.38 | 47.17 | 47.39 | 204,643 | +0.13(+0.27%) |
Oct 07, 2019 | 48.50 | 48.57 | 47.24 | 47.27 | 119,336 | -1.17(-2.43%) |
Oct 04, 2019 | 47.07 | 48.47 | 47.07 | 48.44 | 116,822 | +1.60(+3.41%) |
Oct 03, 2019 | 46.90 | 47.26 | 46.41 | 46.85 | 49,656 | +0.13(+0.27%) |
Oct 02, 2019 | 46.52 | 47.21 | 46.26 | 46.72 | 123,386 | +0.02(+0.05%) |
Oct 01, 2019 | 47.68 | 47.71 | 46.42 | 46.70 | 90,197 | -0.78(-1.65%) |
Sep 30, 2019 | 47.34 | 48.03 | 47.07 | 47.48 | 144,050 | +0.05(+0.12%) |
Sep 27, 2019 | 47.57 | 47.96 | 47.39 | 47.42 | 52,729 | -0.27(-0.57%) |
Sep 26, 2019 | 48.52 | 48.97 | 47.63 | 47.70 | 85,033 | -0.91(-1.87%) |
Sep 25, 2019 | 48.47 | 48.77 | 47.59 | 48.61 | 115,529 | +0.03(+0.06%) |
Sep 24, 2019 | 48.94 | 49.04 | 48.13 | 48.58 | 94,184 | -0.05(-0.10%) |
Sep 23, 2019 | 49.26 | 49.31 | 48.19 | 48.62 | 173,034 | -0.49(-0.99%) |
Sep 20, 2019 | 48.69 | 49.41 | 48.18 | 49.11 | 222,410 | +0.84(+1.74%) |
Sep 19, 2019 | 48.57 | 48.57 | 47.85 | 48.27 | 99,277 | +0.07(+0.15%) |
Sep 18, 2019 | 47.76 | 48.55 | 47.61 | 48.20 | 92,842 | +0.70(+1.47%) |
Sep 17, 2019 | 47.09 | 47.74 | 46.92 | 47.50 | 385,536 | +0.11(+0.23%) |
Sep 16, 2019 | 47.99 | 47.99 | 47.23 | 47.39 | 119,468 | -0.38(-0.80%) |
Sep 13, 2019 | 48.17 | 49.03 | 47.38 | 47.78 | 190,363 | -0.33(-0.68%) |
Sep 12, 2019 | 48.96 | 48.96 | 47.89 | 48.11 | 81,977 | -0.46(-0.95%) |
Sep 11, 2019 | 48.33 | 48.94 | 48.33 | 48.57 | 161,017 | -0.02(-0.05%) |
Sep 10, 2019 | 47.94 | 48.99 | 47.84 | 48.59 | 132,939 | +0.70(+1.46%) |
Sep 09, 2019 | 47.92 | 48.33 | 47.38 | 47.89 | 119,149 | -0.11(-0.23%) |
Sep 06, 2019 | 47.45 | 48.35 | 47.05 | 48.00 | 82,988 | +0.84(+1.78%) |
Sep 05, 2019 | 47.37 | 47.42 | 46.76 | 47.17 | 97,250 | +0.31(+0.65%) |
Sep 04, 2019 | 46.03 | 46.86 | 46.03 | 46.86 | 60,746 | +0.75(+1.63%) |
Sep 03, 2019 | 46.24 | 46.25 | 45.62 | 46.11 | 79,829 | -0.10(-0.22%) |
Aug 30, 2019 | 45.82 | 46.51 | 45.44 | 46.21 | 136,229 | +0.63(+1.39%) |
Aug 29, 2019 | 45.57 | 46.02 | 45.20 | 45.58 | 120,069 | +0.02(+0.05%) |
Aug 28, 2019 | 45.64 | 46.10 | 45.49 | 45.55 | 97,826 | -0.34(-0.75%) |
Aug 27, 2019 | 45.73 | 46.27 | 45.73 | 45.90 | 84,675 | +0.23(+0.50%) |
Aug 26, 2019 | 45.26 | 45.75 | 45.26 | 45.67 | 45,018 | +0.77(+1.71%) |
Aug 23, 2019 | 45.32 | 45.94 | 44.87 | 44.90 | 54,262 | -0.70(-1.55%) |
Aug 22, 2019 | 46.40 | 46.56 | 45.51 | 45.61 | 72,578 | -0.72(-1.56%) |
Aug 21, 2019 | 45.58 | 46.53 | 45.01 | 46.33 | 123,404 | +1.32(+2.92%) |
Aug 20, 2019 | 45.62 | 46.29 | 45.01 | 45.01 | 160,259 | -0.60(-1.31%) |
Aug 19, 2019 | 46.54 | 46.54 | 45.48 | 45.61 | 72,814 | -0.62(-1.34%) |
Aug 16, 2019 | 45.35 | 46.60 | 45.35 | 46.23 | 99,714 | +0.94(+2.08%) |
Aug 15, 2019 | 45.19 | 45.56 | 44.68 | 45.29 | 52,826 | +0.43(+0.96%) |
Aug 14, 2019 | 45.61 | 46.07 | 44.75 | 44.86 | 79,657 | -1.10(-2.39%) |
Aug 13, 2019 | 45.64 | 46.39 | 45.64 | 45.95 | 53,499 | -0.03(-0.07%) |
Aug 12, 2019 | 46.90 | 46.90 | 45.65 | 45.98 | 40,404 | -1.31(-2.77%) |
Aug 09, 2019 | 47.38 | 47.50 | 46.72 | 47.29 | 168,659 | -0.01(-0.02%) |
Aug 08, 2019 | 47.36 | 47.65 | 46.72 | 47.30 | 79,723 | +0.28(+0.60%) |
Aug 07, 2019 | 46.77 | 47.21 | 45.90 | 47.02 | 127,294 | -0.05(-0.12%) |
Aug 06, 2019 | 46.21 | 47.23 | 46.18 | 47.07 | 75,236 | +0.85(+1.83%) |
Aug 05, 2019 | 47.22 | 47.22 | 45.58 | 46.23 | 76,536 | -1.30(-2.74%) |
Aug 02, 2019 | 47.54 | 47.89 | 46.62 | 47.53 | 94,224 | -0.24(-0.51%) |