Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.00 | 46.20 | 44.05 | 45.92 | 437,669 | +0.69(+1.53%) |
Oct 30, 2019 | 46.76 | 46.76 | 45.10 | 45.23 | 323,454 | -1.72(-3.66%) |
Oct 29, 2019 | 47.76 | 47.85 | 46.82 | 46.95 | 299,640 | -0.86(-1.80%) |
Oct 28, 2019 | 47.22 | 48.36 | 46.31 | 47.81 | 764,248 | +1.04(+2.22%) |
Oct 25, 2019 | 45.29 | 47.70 | 45.29 | 46.77 | 426,300 | +1.24(+2.72%) |
Oct 24, 2019 | 47.12 | 47.71 | 45.18 | 45.53 | 405,231 | -1.48(-3.15%) |
Oct 23, 2019 | 45.64 | 47.87 | 45.25 | 47.01 | 432,132 | +0.92(+2.00%) |
Oct 22, 2019 | 45.55 | 46.64 | 45.23 | 46.09 | 419,072 | +1.02(+2.26%) |
Oct 21, 2019 | 45.08 | 45.45 | 44.05 | 45.07 | 556,472 | +0.10(+0.22%) |
Oct 18, 2019 | 44.35 | 46.16 | 44.03 | 44.97 | 699,200 | +0.25(+0.56%) |
Oct 17, 2019 | 44.37 | 44.98 | 43.73 | 44.72 | 389,126 | +0.46(+1.04%) |
Oct 16, 2019 | 44.19 | 44.82 | 43.66 | 44.26 | 319,140 | -0.37(-0.83%) |
Oct 15, 2019 | 43.39 | 45.06 | 43.31 | 44.63 | 388,002 | +1.51(+3.50%) |
Oct 14, 2019 | 43.01 | 44.00 | 42.22 | 43.12 | 482,004 | +0.11(+0.26%) |
Oct 11, 2019 | 42.23 | 43.23 | 41.02 | 43.01 | 623,400 | +1.30(+3.12%) |
Oct 10, 2019 | 41.61 | 42.35 | 41.32 | 41.71 | 515,927 | +0.15(+0.36%) |
Oct 09, 2019 | 41.00 | 41.92 | 41.00 | 41.56 | 463,236 | +0.70(+1.71%) |
Oct 08, 2019 | 41.48 | 42.17 | 39.78 | 40.86 | 484,890 | -1.04(-2.48%) |
Oct 07, 2019 | 43.04 | 43.51 | 41.77 | 41.90 | 562,349 | -1.34(-3.10%) |
Oct 04, 2019 | 44.00 | 44.19 | 42.54 | 43.24 | 590,400 | -0.47(-1.08%) |
Oct 03, 2019 | 41.91 | 43.73 | 41.45 | 43.71 | 843,152 | +1.54(+3.65%) |
Oct 02, 2019 | 41.04 | 42.38 | 40.25 | 42.17 | 533,553 | +0.76(+1.84%) |
Oct 01, 2019 | 41.82 | 43.36 | 40.50 | 41.41 | 661,123 | -0.31(-0.74%) |
Sep 30, 2019 | 41.57 | 42.62 | 41.05 | 41.72 | 856,259 | +0.20(+0.48%) |
Sep 27, 2019 | 42.95 | 43.40 | 40.70 | 41.52 | 901,500 | -1.49(-3.46%) |
Sep 26, 2019 | 43.72 | 43.88 | 41.82 | 43.01 | 564,993 | -0.80(-1.83%) |
Sep 25, 2019 | 44.79 | 44.91 | 43.05 | 43.81 | 608,818 | -1.08(-2.41%) |
Sep 24, 2019 | 46.54 | 46.94 | 44.55 | 44.89 | 692,839 | -1.41(-3.05%) |
Sep 23, 2019 | 46.72 | 47.55 | 45.87 | 46.30 | 486,299 | -0.59(-1.26%) |
Sep 20, 2019 | 47.52 | 47.60 | 46.07 | 46.89 | 2,119,400 | -0.81(-1.70%) |
Sep 19, 2019 | 49.16 | 49.41 | 47.47 | 47.70 | 523,515 | -1.77(-3.58%) |
Sep 18, 2019 | 47.55 | 49.98 | 47.00 | 49.47 | 974,563 | +2.15(+4.54%) |
Sep 17, 2019 | 48.00 | 48.44 | 46.29 | 47.32 | 764,512 | -0.70(-1.46%) |
Sep 16, 2019 | 47.50 | 49.96 | 47.50 | 48.02 | 1,207,118 | +0.99(+2.11%) |
Sep 13, 2019 | 45.15 | 47.12 | 44.87 | 47.03 | 752,300 | +2.05(+4.56%) |
Sep 12, 2019 | 45.44 | 45.63 | 43.96 | 44.98 | 471,778 | -0.38(-0.84%) |
Sep 11, 2019 | 41.85 | 45.93 | 41.72 | 45.36 | 1,212,399 | +3.56(+8.52%) |
Sep 10, 2019 | 41.23 | 41.89 | 39.95 | 41.80 | 749,418 | +0.56(+1.36%) |
Sep 09, 2019 | 41.68 | 41.76 | 40.51 | 41.24 | 633,377 | -0.25(-0.60%) |
Sep 06, 2019 | 40.92 | 42.68 | 40.88 | 41.49 | 563,500 | +0.59(+1.44%) |
Sep 05, 2019 | 41.80 | 42.20 | 39.59 | 40.90 | 595,452 | -0.75(-1.80%) |
Sep 04, 2019 | 39.10 | 42.49 | 39.10 | 41.65 | 1,583,106 | +3.55(+9.32%) |
Sep 03, 2019 | 38.89 | 39.80 | 37.08 | 38.10 | 715,314 | -1.09(-2.78%) |
Aug 30, 2019 | 38.83 | 39.92 | 38.41 | 39.19 | 783,600 | +0.55(+1.42%) |
Aug 29, 2019 | 38.19 | 38.87 | 37.42 | 38.64 | 372,834 | +0.87(+2.30%) |
Aug 28, 2019 | 37.58 | 38.48 | 37.30 | 37.77 | 380,397 | -0.03(-0.08%) |
Aug 27, 2019 | 38.88 | 39.24 | 36.69 | 37.80 | 541,269 | -1.04(-2.68%) |
Aug 26, 2019 | 38.97 | 39.60 | 38.28 | 38.84 | 594,482 | +0.30(+0.78%) |
Aug 23, 2019 | 38.29 | 39.44 | 38.29 | 38.54 | 587,200 | -0.11(-0.28%) |
Aug 22, 2019 | 38.36 | 39.16 | 37.73 | 38.65 | 518,490 | +1.23(+3.29%) |
Aug 21, 2019 | 37.84 | 38.30 | 37.00 | 37.42 | 539,222 | +0.04(+0.11%) |
Aug 20, 2019 | 38.05 | 38.35 | 37.26 | 37.38 | 428,443 | -0.79(-2.07%) |
Aug 19, 2019 | 39.64 | 39.71 | 38.10 | 38.17 | 387,946 | -1.05(-2.68%) |
Aug 16, 2019 | 37.87 | 39.37 | 37.23 | 39.22 | 502,300 | +1.73(+4.61%) |
Aug 15, 2019 | 38.02 | 38.98 | 36.94 | 37.49 | 621,715 | -0.52(-1.37%) |
Aug 14, 2019 | 38.09 | 38.50 | 37.07 | 38.01 | 504,810 | -0.82(-2.11%) |
Aug 13, 2019 | 37.51 | 39.69 | 37.07 | 38.83 | 820,102 | +1.15(+3.05%) |
Aug 12, 2019 | 38.98 | 39.62 | 37.61 | 37.68 | 523,407 | -1.70(-4.32%) |
Aug 09, 2019 | 39.16 | 40.07 | 38.12 | 39.38 | 736,300 | -1.22(-3.00%) |
Aug 08, 2019 | 39.85 | 40.95 | 39.01 | 40.60 | 554,718 | +0.90(+2.27%) |
Aug 07, 2019 | 38.50 | 39.95 | 37.84 | 39.70 | 1,052,831 | +0.59(+1.51%) |
Aug 06, 2019 | 39.97 | 40.35 | 37.78 | 39.11 | 704,098 | -0.46(-1.16%) |
Aug 05, 2019 | 40.65 | 41.04 | 39.22 | 39.57 | 758,232 | -1.69(-4.10%) |
Aug 02, 2019 | 41.91 | 42.05 | 40.72 | 41.26 | 985,500 | -1.04(-2.46%) |