Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 43.38 | 43.38 | 42.60 | 42.80 | 555,038 | -0.62(-1.42%) |
Oct 30, 2019 | 43.94 | 43.94 | 43.14 | 43.42 | 422,575 | -0.53(-1.21%) |
Oct 29, 2019 | 43.86 | 44.21 | 43.67 | 43.95 | 498,623 | -0.10(-0.24%) |
Oct 28, 2019 | 43.56 | 44.15 | 43.52 | 44.05 | 722,115 | +0.70(+1.62%) |
Oct 25, 2019 | 43.71 | 43.96 | 43.29 | 43.35 | 653,243 | -0.28(-0.65%) |
Oct 24, 2019 | 42.20 | 43.84 | 42.20 | 43.64 | 1,370,082 | -0.63(-1.43%) |
Oct 23, 2019 | 44.23 | 44.55 | 43.97 | 44.27 | 732,843 | +0.03(+0.06%) |
Oct 22, 2019 | 44.11 | 44.55 | 43.83 | 44.24 | 370,237 | +0.13(+0.30%) |
Oct 21, 2019 | 44.09 | 44.35 | 43.98 | 44.11 | 403,648 | +0.32(+0.74%) |
Oct 18, 2019 | 43.48 | 43.89 | 43.44 | 43.79 | 336,336 | +0.23(+0.52%) |
Oct 17, 2019 | 43.10 | 43.71 | 42.84 | 43.56 | 733,183 | +0.76(+1.79%) |
Oct 16, 2019 | 42.81 | 42.99 | 42.47 | 42.80 | 357,714 | -0.13(-0.31%) |
Oct 15, 2019 | 42.50 | 42.98 | 42.41 | 42.93 | 418,898 | +0.50(+1.18%) |
Oct 14, 2019 | 42.58 | 42.68 | 42.34 | 42.43 | 213,426 | -0.29(-0.68%) |
Oct 11, 2019 | 42.45 | 43.49 | 42.35 | 42.72 | 488,192 | +0.91(+2.17%) |
Oct 10, 2019 | 41.62 | 42.24 | 41.62 | 41.81 | 358,738 | +0.11(+0.27%) |
Oct 09, 2019 | 41.58 | 41.85 | 41.25 | 41.70 | 279,852 | +0.62(+1.52%) |
Oct 08, 2019 | 41.65 | 41.72 | 41.07 | 41.08 | 437,447 | -1.07(-2.53%) |
Oct 07, 2019 | 42.19 | 42.54 | 41.91 | 42.15 | 393,376 | -0.33(-0.78%) |
Oct 04, 2019 | 41.81 | 42.48 | 41.80 | 42.48 | 346,937 | +0.50(+1.19%) |
Oct 03, 2019 | 41.57 | 42.04 | 41.15 | 41.98 | 615,523 | +0.29(+0.70%) |
Oct 02, 2019 | 41.97 | 42.25 | 41.53 | 41.68 | 726,885 | -0.73(-1.71%) |
Oct 01, 2019 | 43.80 | 44.06 | 42.38 | 42.41 | 444,324 | -1.04(-2.39%) |
Sep 30, 2019 | 43.31 | 43.59 | 43.21 | 43.45 | 369,397 | +0.30(+0.70%) |
Sep 27, 2019 | 43.41 | 43.72 | 42.88 | 43.15 | 344,712 | -0.03(-0.07%) |
Sep 26, 2019 | 43.47 | 43.50 | 43.01 | 43.17 | 411,626 | -0.25(-0.59%) |
Sep 25, 2019 | 42.58 | 43.49 | 42.58 | 43.43 | 608,568 | +0.79(+1.86%) |
Sep 24, 2019 | 43.43 | 43.59 | 42.48 | 42.64 | 705,031 | -0.70(-1.61%) |
Sep 23, 2019 | 43.06 | 43.64 | 42.94 | 43.33 | 533,786 | +0.17(+0.39%) |
Sep 20, 2019 | 43.58 | 43.79 | 43.16 | 43.16 | 1,185,035 | -0.28(-0.65%) |
Sep 19, 2019 | 43.77 | 43.92 | 43.32 | 43.45 | 433,262 | -0.27(-0.63%) |
Sep 18, 2019 | 43.68 | 43.83 | 43.22 | 43.72 | 449,924 | +0.00(+0.00%) |
Sep 17, 2019 | 43.30 | 43.79 | 42.81 | 43.72 | 438,663 | +0.30(+0.70%) |
Sep 16, 2019 | 43.62 | 43.75 | 43.34 | 43.42 | 307,189 | -0.60(-1.37%) |
Sep 13, 2019 | 44.49 | 44.55 | 43.90 | 44.02 | 402,252 | -0.24(-0.53%) |
Sep 12, 2019 | 44.15 | 44.33 | 43.76 | 44.26 | 393,698 | +0.24(+0.54%) |
Sep 11, 2019 | 43.71 | 44.02 | 43.27 | 44.02 | 482,074 | +0.42(+0.97%) |
Sep 10, 2019 | 43.85 | 43.85 | 43.14 | 43.60 | 509,017 | -0.19(-0.43%) |
Sep 09, 2019 | 43.89 | 43.89 | 43.44 | 43.79 | 437,784 | +0.00(+0.00%) |
Sep 06, 2019 | 43.99 | 44.18 | 43.69 | 43.79 | 373,111 | -0.03(-0.06%) |
Sep 05, 2019 | 42.69 | 43.89 | 42.47 | 43.82 | 489,037 | +1.66(+3.94%) |
Sep 04, 2019 | 42.37 | 42.56 | 42.00 | 42.15 | 426,345 | +0.37(+0.88%) |
Sep 03, 2019 | 42.63 | 42.63 | 41.60 | 41.79 | 469,129 | -1.22(-2.83%) |
Aug 30, 2019 | 43.28 | 43.49 | 42.59 | 43.00 | 380,953 | +0.06(+0.13%) |
Aug 29, 2019 | 42.76 | 43.16 | 42.76 | 42.95 | 334,402 | +0.73(+1.72%) |
Aug 28, 2019 | 41.48 | 42.42 | 41.40 | 42.22 | 339,773 | +0.54(+1.29%) |
Aug 27, 2019 | 42.09 | 42.09 | 41.59 | 41.68 | 447,575 | -0.04(-0.09%) |
Aug 26, 2019 | 42.07 | 42.07 | 41.50 | 41.72 | 356,967 | +0.08(+0.18%) |
Aug 23, 2019 | 42.55 | 42.83 | 41.52 | 41.64 | 396,424 | -1.08(-2.52%) |
Aug 22, 2019 | 43.16 | 43.29 | 42.60 | 42.72 | 325,952 | -0.28(-0.66%) |
Aug 21, 2019 | 43.24 | 43.34 | 42.90 | 43.00 | 338,417 | +0.23(+0.53%) |
Aug 20, 2019 | 43.24 | 43.24 | 42.69 | 42.78 | 255,407 | -0.55(-1.26%) |
Aug 19, 2019 | 43.82 | 43.87 | 43.26 | 43.32 | 250,492 | +0.11(+0.26%) |
Aug 16, 2019 | 42.95 | 43.37 | 42.72 | 43.21 | 473,251 | +0.56(+1.31%) |
Aug 15, 2019 | 42.61 | 42.83 | 42.44 | 42.65 | 402,448 | +0.11(+0.27%) |
Aug 14, 2019 | 42.88 | 43.24 | 42.52 | 42.54 | 588,303 | -1.26(-2.87%) |
Aug 13, 2019 | 42.80 | 44.17 | 42.80 | 43.80 | 388,427 | +0.89(+2.07%) |
Aug 12, 2019 | 43.68 | 43.85 | 42.90 | 42.91 | 289,845 | -0.95(-2.17%) |
Aug 09, 2019 | 44.32 | 44.32 | 43.76 | 43.86 | 244,043 | -0.67(-1.50%) |
Aug 08, 2019 | 43.82 | 44.60 | 43.72 | 44.53 | 762,167 | +1.07(+2.45%) |
Aug 07, 2019 | 42.86 | 43.57 | 42.71 | 43.47 | 495,181 | +0.04(+0.09%) |
Aug 06, 2019 | 43.11 | 43.48 | 42.95 | 43.43 | 375,496 | +0.56(+1.30%) |
Aug 05, 2019 | 43.08 | 43.23 | 42.39 | 42.87 | 657,594 | -1.03(-2.34%) |
Aug 02, 2019 | 44.62 | 44.62 | 43.66 | 43.90 | 512,671 | -0.87(-1.94%) |