Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.81 | 40.82 | 40.07 | 40.31 | 52,077 | -0.48(-1.17%) |
Oct 30, 2019 | 40.84 | 40.84 | 40.51 | 40.78 | 50,100 | -0.35(-0.86%) |
Oct 29, 2019 | 41.43 | 41.46 | 40.94 | 41.13 | 42,121 | -1.03(-2.44%) |
Oct 28, 2019 | 42.51 | 42.59 | 41.87 | 42.16 | 39,135 | +0.03(+0.07%) |
Oct 25, 2019 | 42.09 | 42.36 | 42.07 | 42.13 | 46,168 | -0.59(-1.38%) |
Oct 24, 2019 | 42.73 | 42.75 | 42.48 | 42.72 | 35,363 | +0.06(+0.13%) |
Oct 23, 2019 | 42.69 | 42.80 | 42.56 | 42.67 | 33,774 | -0.12(-0.29%) |
Oct 22, 2019 | 42.96 | 43.16 | 42.79 | 42.79 | 31,419 | -0.78(-1.79%) |
Oct 21, 2019 | 43.65 | 43.67 | 43.42 | 43.57 | 46,848 | -0.21(-0.48%) |
Oct 18, 2019 | 43.67 | 43.97 | 43.67 | 43.78 | 47,220 | +0.34(+0.79%) |
Oct 17, 2019 | 43.57 | 43.57 | 43.36 | 43.44 | 32,816 | +0.22(+0.51%) |
Oct 16, 2019 | 43.21 | 43.44 | 42.99 | 43.22 | 72,785 | -0.41(-0.94%) |
Oct 15, 2019 | 43.83 | 43.88 | 43.49 | 43.63 | 28,545 | -0.43(-0.97%) |
Oct 14, 2019 | 44.27 | 44.33 | 43.96 | 44.05 | 31,637 | -0.69(-1.55%) |
Oct 11, 2019 | 44.78 | 44.90 | 44.46 | 44.75 | 22,716 | +0.74(+1.69%) |
Oct 10, 2019 | 43.82 | 44.19 | 43.78 | 44.01 | 14,517 | +0.33(+0.76%) |
Oct 09, 2019 | 43.63 | 43.83 | 43.49 | 43.67 | 23,612 | +0.01(+0.02%) |
Oct 08, 2019 | 43.83 | 43.98 | 43.66 | 43.66 | 28,362 | -0.14(-0.33%) |
Oct 07, 2019 | 43.78 | 44.03 | 43.69 | 43.81 | 32,262 | -0.08(-0.17%) |
Oct 04, 2019 | 43.58 | 43.91 | 43.32 | 43.88 | 26,291 | -0.06(-0.13%) |
Oct 03, 2019 | 43.72 | 44.15 | 43.72 | 43.94 | 27,166 | +0.40(+0.92%) |
Oct 02, 2019 | 43.45 | 43.74 | 43.45 | 43.54 | 43,191 | +0.42(+0.97%) |
Oct 01, 2019 | 43.07 | 43.35 | 42.99 | 43.12 | 27,227 | -0.21(-0.48%) |
Sep 30, 2019 | 43.40 | 43.47 | 43.14 | 43.33 | 31,020 | +0.52(+1.22%) |
Sep 27, 2019 | 43.19 | 43.26 | 42.75 | 42.81 | 33,022 | -0.09(-0.20%) |
Sep 26, 2019 | 43.11 | 43.21 | 42.80 | 42.89 | 26,759 | -0.39(-0.90%) |
Sep 25, 2019 | 43.02 | 43.29 | 42.77 | 43.28 | 40,457 | +0.36(+0.84%) |
Sep 24, 2019 | 43.10 | 43.15 | 42.70 | 42.92 | 314,555 | -0.51(-1.18%) |
Sep 23, 2019 | 43.33 | 43.57 | 43.31 | 43.44 | 38,559 | +0.27(+0.62%) |
Sep 20, 2019 | 43.40 | 43.45 | 43.17 | 43.17 | 40,594 | -0.29(-0.68%) |
Sep 19, 2019 | 43.79 | 43.89 | 43.46 | 43.46 | 37,905 | -0.54(-1.23%) |
Sep 18, 2019 | 44.26 | 44.26 | 43.74 | 44.01 | 26,867 | -0.20(-0.45%) |
Sep 17, 2019 | 43.78 | 44.28 | 43.69 | 44.21 | 29,310 | -0.22(-0.49%) |
Sep 16, 2019 | 44.55 | 44.85 | 44.30 | 44.42 | 29,628 | -0.29(-0.66%) |
Sep 13, 2019 | 44.88 | 45.05 | 44.71 | 44.72 | 25,660 | -0.25(-0.55%) |
Sep 12, 2019 | 45.31 | 45.31 | 44.91 | 44.97 | 32,315 | -0.40(-0.88%) |
Sep 11, 2019 | 45.07 | 45.41 | 44.99 | 45.37 | 31,986 | -0.06(-0.13%) |
Sep 10, 2019 | 45.68 | 45.93 | 45.33 | 45.42 | 61,852 | +1.58(+3.60%) |
Sep 09, 2019 | 43.69 | 43.89 | 43.29 | 43.84 | 44,471 | +0.70(+1.63%) |
Sep 06, 2019 | 43.00 | 43.29 | 42.89 | 43.14 | 25,029 | +0.46(+1.07%) |
Sep 05, 2019 | 42.90 | 43.07 | 42.60 | 42.68 | 40,258 | -0.40(-0.93%) |
Sep 04, 2019 | 42.71 | 43.10 | 42.71 | 43.08 | 57,773 | +0.49(+1.16%) |
Sep 03, 2019 | 42.53 | 42.59 | 42.20 | 42.59 | 38,451 | +0.11(+0.27%) |
Aug 30, 2019 | 42.73 | 42.81 | 42.39 | 42.48 | 37,334 | -0.15(-0.36%) |
Aug 29, 2019 | 42.51 | 42.67 | 42.49 | 42.63 | 32,171 | +0.24(+0.56%) |
Aug 28, 2019 | 42.38 | 42.54 | 42.33 | 42.39 | 42,331 | -0.17(-0.40%) |
Aug 27, 2019 | 42.77 | 42.86 | 42.42 | 42.56 | 53,057 | -0.15(-0.36%) |
Aug 26, 2019 | 42.80 | 43.04 | 42.63 | 42.71 | 44,795 | +0.36(+0.85%) |
Aug 23, 2019 | 43.20 | 43.20 | 42.35 | 42.35 | 46,379 | -0.34(-0.80%) |
Aug 22, 2019 | 42.88 | 43.21 | 42.26 | 42.69 | 45,725 | -0.48(-1.10%) |
Aug 21, 2019 | 43.23 | 43.28 | 42.94 | 43.17 | 40,140 | +0.43(+1.00%) |
Aug 20, 2019 | 42.79 | 43.20 | 42.74 | 42.74 | 45,583 | +0.13(+0.31%) |
Aug 19, 2019 | 43.25 | 43.25 | 42.45 | 42.61 | 39,405 | -0.78(-1.80%) |
Aug 16, 2019 | 43.52 | 43.63 | 43.37 | 43.39 | 53,740 | +0.25(+0.57%) |
Aug 15, 2019 | 43.29 | 43.48 | 42.98 | 43.14 | 71,364 | +2.21(+5.39%) |
Aug 14, 2019 | 40.96 | 41.20 | 40.77 | 40.93 | 62,281 | -0.47(-1.13%) |
Aug 13, 2019 | 40.91 | 41.61 | 40.91 | 41.40 | 38,818 | +0.44(+1.07%) |
Aug 12, 2019 | 40.95 | 41.19 | 40.75 | 40.96 | 22,459 | -0.51(-1.24%) |
Aug 09, 2019 | 41.35 | 41.77 | 41.25 | 41.48 | 45,537 | +0.47(+1.14%) |
Aug 08, 2019 | 40.93 | 41.07 | 40.81 | 41.01 | 25,289 | +0.29(+0.72%) |
Aug 07, 2019 | 40.53 | 40.73 | 40.26 | 40.72 | 41,857 | -0.31(-0.76%) |
Aug 06, 2019 | 40.94 | 41.08 | 40.46 | 41.03 | 68,984 | +0.56(+1.39%) |
Aug 05, 2019 | 40.68 | 40.81 | 40.37 | 40.47 | 44,558 | -1.04(-2.50%) |
Aug 02, 2019 | 41.49 | 41.55 | 41.14 | 41.51 | 34,284 | -0.25(-0.59%) |