Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 43.00 | 43.09 | 42.40 | 42.72 | 390,185 | -0.44(-1.01%) |
Oct 30, 2019 | 42.93 | 43.23 | 42.66 | 43.16 | 713,324 | +0.28(+0.66%) |
Oct 29, 2019 | 42.46 | 43.01 | 42.46 | 42.88 | 352,752 | +0.34(+0.79%) |
Oct 28, 2019 | 42.70 | 42.88 | 42.43 | 42.54 | 655,345 | +0.07(+0.17%) |
Oct 25, 2019 | 42.62 | 42.71 | 42.21 | 42.47 | 518,724 | -0.25(-0.60%) |
Oct 24, 2019 | 42.47 | 42.77 | 42.41 | 42.72 | 483,040 | +0.38(+0.90%) |
Oct 23, 2019 | 42.40 | 42.75 | 42.16 | 42.34 | 549,836 | -0.15(-0.34%) |
Oct 22, 2019 | 42.68 | 42.85 | 42.36 | 42.48 | 558,718 | -0.25(-0.58%) |
Oct 21, 2019 | 42.79 | 43.10 | 42.71 | 42.73 | 416,783 | +0.09(+0.21%) |
Oct 18, 2019 | 42.50 | 42.78 | 42.46 | 42.64 | 518,175 | +0.14(+0.32%) |
Oct 17, 2019 | 42.37 | 42.59 | 42.14 | 42.50 | 746,194 | +0.36(+0.86%) |
Oct 16, 2019 | 41.96 | 42.36 | 41.93 | 42.14 | 739,024 | +0.09(+0.22%) |
Oct 15, 2019 | 41.51 | 42.32 | 41.51 | 42.05 | 446,082 | +0.56(+1.36%) |
Oct 14, 2019 | 41.34 | 41.57 | 41.13 | 41.48 | 401,684 | +0.02(+0.04%) |
Oct 11, 2019 | 41.27 | 41.92 | 41.27 | 41.46 | 575,066 | +0.64(+1.56%) |
Oct 10, 2019 | 40.83 | 41.54 | 40.83 | 40.83 | 610,267 | +0.05(+0.11%) |
Oct 09, 2019 | 40.39 | 40.96 | 40.33 | 40.78 | 497,977 | +0.81(+2.03%) |
Oct 08, 2019 | 39.77 | 40.37 | 39.71 | 39.97 | 905,077 | -0.22(-0.54%) |
Oct 07, 2019 | 40.02 | 40.49 | 40.02 | 40.19 | 956,125 | +0.36(+0.89%) |
Oct 04, 2019 | 39.68 | 39.96 | 39.55 | 39.83 | 771,881 | +0.16(+0.41%) |
Oct 03, 2019 | 39.25 | 39.79 | 39.18 | 39.67 | 527,888 | +0.33(+0.83%) |
Oct 02, 2019 | 39.81 | 39.87 | 39.12 | 39.34 | 628,390 | -0.68(-1.71%) |
Oct 01, 2019 | 40.61 | 40.84 | 40.01 | 40.03 | 352,896 | -0.46(-1.12%) |
Sep 30, 2019 | 40.96 | 41.04 | 40.44 | 40.48 | 444,968 | -0.30(-0.74%) |
Sep 27, 2019 | 41.27 | 41.33 | 40.58 | 40.78 | 323,008 | -0.37(-0.91%) |
Sep 26, 2019 | 40.94 | 41.25 | 40.82 | 41.15 | 359,768 | +0.14(+0.33%) |
Sep 25, 2019 | 41.31 | 41.35 | 40.99 | 41.02 | 399,017 | -0.23(-0.55%) |
Sep 24, 2019 | 41.55 | 41.76 | 41.18 | 41.25 | 927,597 | -0.25(-0.59%) |
Sep 23, 2019 | 41.20 | 41.85 | 41.20 | 41.49 | 564,441 | +0.09(+0.22%) |
Sep 20, 2019 | 41.35 | 41.87 | 41.33 | 41.40 | 1,229,210 | +0.07(+0.18%) |
Sep 19, 2019 | 41.15 | 41.48 | 41.15 | 41.33 | 517,168 | +0.08(+0.20%) |
Sep 18, 2019 | 41.25 | 41.46 | 41.05 | 41.25 | 535,295 | -0.23(-0.55%) |
Sep 17, 2019 | 41.01 | 41.49 | 40.89 | 41.47 | 367,842 | +0.44(+1.06%) |
Sep 16, 2019 | 41.02 | 41.15 | 40.78 | 41.04 | 474,186 | -0.16(-0.40%) |
Sep 13, 2019 | 41.32 | 41.51 | 41.15 | 41.20 | 586,159 | -0.05(-0.13%) |
Sep 12, 2019 | 40.97 | 41.35 | 40.81 | 41.25 | 762,730 | +0.31(+0.76%) |
Sep 11, 2019 | 40.97 | 41.30 | 40.73 | 40.95 | 676,016 | -0.02(-0.04%) |
Sep 10, 2019 | 40.79 | 40.97 | 40.21 | 40.96 | 621,121 | +0.17(+0.42%) |
Sep 09, 2019 | 39.96 | 40.89 | 39.76 | 40.79 | 744,061 | +1.10(+2.78%) |
Sep 06, 2019 | 39.58 | 40.00 | 39.52 | 39.69 | 592,200 | +0.07(+0.18%) |
Sep 05, 2019 | 39.61 | 39.80 | 39.41 | 39.62 | 766,231 | +0.36(+0.93%) |
Sep 04, 2019 | 39.04 | 39.37 | 38.93 | 39.25 | 472,067 | +0.55(+1.41%) |
Sep 03, 2019 | 38.61 | 39.03 | 38.53 | 38.71 | 688,702 | -0.04(-0.09%) |
Aug 30, 2019 | 38.75 | 38.81 | 38.36 | 38.74 | 565,621 | +0.21(+0.54%) |
Aug 29, 2019 | 38.91 | 39.05 | 38.52 | 38.53 | 341,904 | -0.03(-0.07%) |
Aug 28, 2019 | 38.59 | 38.91 | 38.37 | 38.56 | 518,023 | +0.03(+0.07%) |
Aug 27, 2019 | 39.07 | 39.07 | 38.22 | 38.53 | 1,129,579 | -0.30(-0.77%) |
Aug 26, 2019 | 38.95 | 39.06 | 38.65 | 38.83 | 536,146 | +0.07(+0.19%) |
Aug 23, 2019 | 39.54 | 39.94 | 38.64 | 38.76 | 621,744 | -0.95(-2.38%) |
Aug 22, 2019 | 40.11 | 40.13 | 39.54 | 39.71 | 487,039 | -0.34(-0.84%) |
Aug 21, 2019 | 40.58 | 40.64 | 39.61 | 40.04 | 650,468 | -0.38(-0.95%) |
Aug 20, 2019 | 41.42 | 41.42 | 40.42 | 40.43 | 540,961 | -1.05(-2.52%) |
Aug 19, 2019 | 40.81 | 41.55 | 40.68 | 41.47 | 878,942 | +1.17(+2.90%) |
Aug 16, 2019 | 40.10 | 40.67 | 40.02 | 40.30 | 562,564 | +0.43(+1.07%) |
Aug 15, 2019 | 40.29 | 40.36 | 39.83 | 39.88 | 672,155 | -0.22(-0.54%) |
Aug 14, 2019 | 40.43 | 40.50 | 40.00 | 40.09 | 737,359 | -0.83(-2.04%) |
Aug 13, 2019 | 40.90 | 41.45 | 40.50 | 40.93 | 552,496 | -0.06(-0.15%) |
Aug 12, 2019 | 41.30 | 41.68 | 40.67 | 40.99 | 597,981 | -0.61(-1.46%) |
Aug 09, 2019 | 41.44 | 41.75 | 41.03 | 41.60 | 878,248 | +0.18(+0.44%) |
Aug 08, 2019 | 40.09 | 41.72 | 39.44 | 41.42 | 1,081,739 | +2.68(+6.93%) |
Aug 07, 2019 | 38.67 | 38.85 | 38.15 | 38.73 | 659,235 | -0.23(-0.58%) |
Aug 06, 2019 | 38.25 | 39.02 | 37.95 | 38.96 | 573,583 | +0.95(+2.51%) |
Aug 05, 2019 | 38.57 | 38.59 | 37.80 | 38.01 | 478,749 | -0.98(-2.51%) |
Aug 02, 2019 | 39.22 | 39.22 | 38.79 | 38.99 | 648,900 | -0.28(-0.72%) |