Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.90 | 43.34 | 42.88 | 43.28 | 277,365 | +0.39(+0.91%) |
Oct 30, 2019 | 43.04 | 43.04 | 42.73 | 42.89 | 82,349 | -0.15(-0.35%) |
Oct 29, 2019 | 42.78 | 43.11 | 42.75 | 43.04 | 126,201 | +0.23(+0.54%) |
Oct 28, 2019 | 42.75 | 42.85 | 42.65 | 42.81 | 120,884 | +0.18(+0.42%) |
Oct 25, 2019 | 42.85 | 42.99 | 42.60 | 42.63 | 225,800 | -0.26(-0.61%) |
Oct 24, 2019 | 43.27 | 43.39 | 42.83 | 42.89 | 195,646 | -0.38(-0.88%) |
Oct 23, 2019 | 43.07 | 43.29 | 43.01 | 43.27 | 183,126 | +0.16(+0.37%) |
Oct 22, 2019 | 43.14 | 43.16 | 42.86 | 43.11 | 288,141 | -0.02(-0.05%) |
Oct 21, 2019 | 42.73 | 43.15 | 42.73 | 43.13 | 316,174 | +0.45(+1.05%) |
Oct 18, 2019 | 42.49 | 42.81 | 42.38 | 42.68 | 151,800 | +0.18(+0.42%) |
Oct 17, 2019 | 42.39 | 42.52 | 42.36 | 42.50 | 155,057 | +0.21(+0.50%) |
Oct 16, 2019 | 42.25 | 42.40 | 42.22 | 42.29 | 157,897 | +0.06(+0.14%) |
Oct 15, 2019 | 42.15 | 42.59 | 42.15 | 42.23 | 131,752 | +0.10(+0.24%) |
Oct 14, 2019 | 42.22 | 42.22 | 42.00 | 42.13 | 123,818 | -0.16(-0.38%) |
Oct 11, 2019 | 42.18 | 42.46 | 42.18 | 42.29 | 208,500 | +0.23(+0.55%) |
Oct 10, 2019 | 41.82 | 42.16 | 41.81 | 42.06 | 357,724 | +0.24(+0.57%) |
Oct 09, 2019 | 41.71 | 41.92 | 41.67 | 41.82 | 364,032 | +0.20(+0.48%) |
Oct 08, 2019 | 41.78 | 41.81 | 41.54 | 41.62 | 434,909 | -0.23(-0.55%) |
Oct 07, 2019 | 41.75 | 42.09 | 41.72 | 41.85 | 233,309 | +0.04(+0.10%) |
Oct 04, 2019 | 41.65 | 41.81 | 41.57 | 41.81 | 245,400 | +0.25(+0.60%) |
Oct 03, 2019 | 41.39 | 41.73 | 41.21 | 41.56 | 884,525 | +0.14(+0.34%) |
Oct 02, 2019 | 41.55 | 41.58 | 41.06 | 41.42 | 355,781 | -0.25(-0.60%) |
Oct 01, 2019 | 42.15 | 42.24 | 41.50 | 41.67 | 352,231 | -0.46(-1.09%) |
Sep 30, 2019 | 42.15 | 42.19 | 41.87 | 42.13 | 252,103 | +0.09(+0.21%) |
Sep 27, 2019 | 42.35 | 42.35 | 41.93 | 42.04 | 205,000 | -0.15(-0.36%) |
Sep 26, 2019 | 42.20 | 42.27 | 42.08 | 42.19 | 315,622 | +0.10(+0.23%) |
Sep 25, 2019 | 41.75 | 42.21 | 41.73 | 42.09 | 282,516 | +0.34(+0.82%) |
Sep 24, 2019 | 42.13 | 42.30 | 41.71 | 41.75 | 359,395 | -1.24(-2.88%) |
Sep 23, 2019 | 42.89 | 43.08 | 42.78 | 42.99 | 477,099 | +0.15(+0.35%) |
Sep 20, 2019 | 42.66 | 42.89 | 42.59 | 42.84 | 411,500 | +0.25(+0.59%) |
Sep 19, 2019 | 42.40 | 42.79 | 42.40 | 42.59 | 568,540 | +0.24(+0.57%) |
Sep 18, 2019 | 42.26 | 42.37 | 42.17 | 42.35 | 152,646 | +0.09(+0.21%) |
Sep 17, 2019 | 42.17 | 42.27 | 41.90 | 42.26 | 492,909 | +0.11(+0.27%) |
Sep 16, 2019 | 42.16 | 42.22 | 41.92 | 42.15 | 188,000 | -0.00(-0.01%) |
Sep 13, 2019 | 42.06 | 42.33 | 41.97 | 42.15 | 276,900 | +0.18(+0.43%) |
Sep 12, 2019 | 42.21 | 42.21 | 41.87 | 41.97 | 297,538 | -0.16(-0.38%) |
Sep 11, 2019 | 41.91 | 42.13 | 41.82 | 42.13 | 254,439 | +0.34(+0.81%) |
Sep 10, 2019 | 41.35 | 41.88 | 41.35 | 41.79 | 371,425 | +0.46(+1.11%) |
Sep 09, 2019 | 41.02 | 41.39 | 41.00 | 41.33 | 269,154 | +0.38(+0.93%) |
Sep 06, 2019 | 41.04 | 41.07 | 40.69 | 40.95 | 251,500 | +0.03(+0.07%) |
Sep 05, 2019 | 40.65 | 41.07 | 40.64 | 40.92 | 520,828 | +0.36(+0.89%) |
Sep 04, 2019 | 40.47 | 40.70 | 40.47 | 40.56 | 238,899 | +0.21(+0.52%) |
Sep 03, 2019 | 40.23 | 40.42 | 40.05 | 40.35 | 233,994 | -0.05(-0.12%) |
Aug 30, 2019 | 40.54 | 40.58 | 40.34 | 40.40 | 428,800 | -0.05(-0.12%) |
Aug 29, 2019 | 40.47 | 40.72 | 40.05 | 40.45 | 309,310 | +0.09(+0.22%) |
Aug 28, 2019 | 40.50 | 40.57 | 40.21 | 40.36 | 1,538,625 | -0.18(-0.44%) |
Aug 27, 2019 | 41.50 | 41.60 | 40.54 | 40.54 | 694,104 | -0.89(-2.15%) |
Aug 26, 2019 | 41.48 | 41.50 | 41.28 | 41.43 | 147,911 | +0.17(+0.41%) |
Aug 23, 2019 | 41.78 | 41.92 | 41.18 | 41.26 | 237,600 | -0.58(-1.39%) |
Aug 22, 2019 | 41.81 | 41.90 | 41.69 | 41.84 | 103,067 | +0.01(+0.02%) |
Aug 21, 2019 | 42.13 | 42.13 | 41.77 | 41.83 | 411,225 | -0.14(-0.33%) |
Aug 20, 2019 | 42.20 | 42.20 | 41.94 | 41.97 | 105,847 | -0.16(-0.38%) |
Aug 19, 2019 | 42.00 | 42.19 | 41.81 | 42.13 | 174,107 | +0.35(+0.84%) |
Aug 16, 2019 | 41.57 | 41.94 | 41.57 | 41.78 | 171,000 | +0.38(+0.92%) |
Aug 15, 2019 | 41.45 | 41.68 | 41.27 | 41.40 | 237,730 | +0.05(+0.12%) |
Aug 14, 2019 | 42.18 | 42.18 | 41.33 | 41.35 | 552,719 | -1.13(-2.66%) |
Aug 13, 2019 | 42.54 | 42.82 | 42.43 | 42.48 | 187,425 | -0.12(-0.28%) |
Aug 12, 2019 | 42.97 | 42.97 | 42.54 | 42.60 | 386,482 | -0.47(-1.09%) |
Aug 09, 2019 | 43.22 | 43.23 | 42.86 | 43.07 | 221,400 | -0.34(-0.78%) |
Aug 08, 2019 | 42.82 | 43.43 | 42.64 | 43.41 | 217,092 | +0.63(+1.47%) |
Aug 07, 2019 | 42.28 | 42.86 | 42.02 | 42.78 | 464,717 | +0.31(+0.73%) |
Aug 06, 2019 | 42.22 | 42.50 | 42.10 | 42.47 | 326,750 | +0.50(+1.19%) |
Aug 05, 2019 | 42.74 | 42.76 | 41.72 | 41.97 | 381,461 | -0.99(-2.30%) |
Aug 02, 2019 | 42.91 | 43.01 | 42.63 | 42.96 | 166,400 | +0.05(+0.12%) |