Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.30 | 40.92 | 39.53 | 40.14 | 288,796 | -0.16(-0.40%) |
Oct 30, 2019 | 39.47 | 40.75 | 38.83 | 40.30 | 298,804 | +0.81(+2.05%) |
Oct 29, 2019 | 42.21 | 42.21 | 38.95 | 39.49 | 608,136 | -2.58(-6.13%) |
Oct 28, 2019 | 41.23 | 42.36 | 41.05 | 42.07 | 362,260 | +1.13(+2.76%) |
Oct 25, 2019 | 39.81 | 41.42 | 39.76 | 40.94 | 424,500 | +0.67(+1.66%) |
Oct 24, 2019 | 41.46 | 41.48 | 39.95 | 40.27 | 300,334 | -0.90(-2.19%) |
Oct 23, 2019 | 41.32 | 41.81 | 41.03 | 41.17 | 354,976 | -0.31(-0.75%) |
Oct 22, 2019 | 42.46 | 42.58 | 41.06 | 41.48 | 366,890 | -0.51(-1.21%) |
Oct 21, 2019 | 43.31 | 44.13 | 41.76 | 41.99 | 496,297 | -0.72(-1.69%) |
Oct 18, 2019 | 43.80 | 44.31 | 42.13 | 42.71 | 1,091,800 | -1.18(-2.69%) |
Oct 17, 2019 | 43.75 | 44.60 | 43.35 | 43.89 | 309,672 | +0.20(+0.46%) |
Oct 16, 2019 | 42.60 | 44.26 | 42.60 | 43.69 | 324,379 | +0.93(+2.17%) |
Oct 15, 2019 | 41.65 | 43.20 | 41.65 | 42.76 | 555,683 | +1.10(+2.64%) |
Oct 14, 2019 | 42.75 | 43.94 | 41.38 | 41.66 | 355,840 | -1.10(-2.57%) |
Oct 11, 2019 | 42.34 | 43.21 | 41.97 | 42.76 | 427,100 | +1.01(+2.42%) |
Oct 10, 2019 | 42.07 | 42.95 | 41.52 | 41.75 | 344,379 | -0.21(-0.50%) |
Oct 09, 2019 | 43.93 | 44.14 | 41.87 | 41.96 | 308,163 | -1.30(-3.01%) |
Oct 08, 2019 | 44.10 | 44.89 | 43.21 | 43.26 | 615,415 | -1.56(-3.48%) |
Oct 07, 2019 | 44.40 | 45.34 | 44.19 | 44.82 | 415,480 | +0.30(+0.67%) |
Oct 04, 2019 | 43.70 | 44.70 | 43.22 | 44.52 | 440,500 | +0.98(+2.25%) |
Oct 03, 2019 | 42.30 | 43.73 | 41.69 | 43.54 | 366,664 | +1.32(+3.13%) |
Oct 02, 2019 | 42.27 | 43.20 | 41.35 | 42.22 | 984,678 | -0.28(-0.66%) |
Oct 01, 2019 | 42.52 | 43.62 | 41.84 | 42.50 | 822,939 | -0.28(-0.65%) |
Sep 30, 2019 | 42.81 | 43.94 | 42.30 | 42.78 | 544,150 | +0.28(+0.66%) |
Sep 27, 2019 | 42.44 | 43.66 | 41.35 | 42.50 | 963,900 | -0.02(-0.05%) |
Sep 26, 2019 | 43.27 | 43.31 | 42.02 | 42.52 | 783,254 | -0.75(-1.73%) |
Sep 25, 2019 | 42.88 | 43.62 | 42.26 | 43.27 | 455,254 | +0.47(+1.10%) |
Sep 24, 2019 | 44.46 | 44.46 | 41.42 | 42.80 | 513,119 | -1.36(-3.08%) |
Sep 23, 2019 | 42.06 | 44.39 | 42.06 | 44.16 | 577,261 | +1.59(+3.74%) |
Sep 20, 2019 | 43.20 | 44.60 | 42.17 | 42.57 | 1,607,800 | -0.80(-1.84%) |
Sep 19, 2019 | 43.70 | 44.42 | 42.91 | 43.37 | 576,275 | -0.17(-0.39%) |
Sep 18, 2019 | 44.20 | 44.81 | 42.77 | 43.54 | 471,187 | -0.68(-1.54%) |
Sep 17, 2019 | 44.23 | 45.57 | 43.98 | 44.22 | 449,371 | -0.54(-1.21%) |
Sep 16, 2019 | 43.71 | 45.71 | 43.46 | 44.76 | 486,270 | +0.66(+1.50%) |
Sep 13, 2019 | 44.95 | 45.47 | 43.70 | 44.10 | 940,200 | -0.59(-1.32%) |
Sep 12, 2019 | 43.48 | 45.86 | 42.68 | 44.69 | 826,294 | -0.32(-0.71%) |
Sep 11, 2019 | 43.33 | 45.70 | 42.69 | 45.01 | 1,998,787 | +1.88(+4.36%) |
Sep 10, 2019 | 42.20 | 43.89 | 41.52 | 43.13 | 1,248,245 | +0.48(+1.13%) |
Sep 09, 2019 | 44.75 | 44.75 | 41.51 | 42.65 | 997,243 | -2.11(-4.71%) |
Sep 06, 2019 | 46.48 | 46.70 | 44.36 | 44.76 | 720,400 | -1.78(-3.82%) |
Sep 05, 2019 | 45.46 | 48.55 | 45.28 | 46.54 | 879,168 | +1.48(+3.28%) |
Sep 04, 2019 | 52.30 | 52.66 | 44.74 | 45.06 | 1,768,362 | -6.23(-12.15%) |
Sep 03, 2019 | 54.02 | 54.80 | 51.09 | 51.29 | 327,168 | -3.18(-5.84%) |
Aug 30, 2019 | 54.96 | 55.29 | 53.42 | 54.47 | 311,200 | -0.15(-0.27%) |
Aug 29, 2019 | 53.72 | 54.65 | 53.45 | 54.62 | 216,024 | +1.57(+2.96%) |
Aug 28, 2019 | 50.32 | 53.37 | 49.80 | 53.05 | 312,006 | +2.49(+4.92%) |
Aug 27, 2019 | 54.87 | 55.49 | 50.43 | 50.56 | 426,725 | -3.72(-6.85%) |
Aug 26, 2019 | 55.96 | 56.25 | 53.76 | 54.28 | 280,560 | -1.07(-1.93%) |
Aug 23, 2019 | 56.57 | 57.54 | 55.02 | 55.35 | 450,300 | -1.67(-2.93%) |
Aug 22, 2019 | 59.08 | 59.34 | 56.52 | 57.02 | 328,320 | -1.72(-2.93%) |
Aug 21, 2019 | 58.86 | 59.20 | 57.77 | 58.74 | 222,292 | +0.80(+1.38%) |
Aug 20, 2019 | 59.01 | 59.54 | 57.51 | 57.94 | 224,083 | -1.44(-2.43%) |
Aug 19, 2019 | 59.99 | 60.06 | 58.58 | 59.38 | 293,458 | +0.73(+1.24%) |
Aug 16, 2019 | 57.56 | 58.79 | 57.53 | 58.65 | 291,800 | +1.78(+3.13%) |
Aug 15, 2019 | 59.77 | 60.43 | 56.71 | 56.87 | 327,459 | -2.82(-4.72%) |
Aug 14, 2019 | 59.57 | 61.63 | 58.70 | 59.69 | 766,057 | -1.47(-2.40%) |
Aug 13, 2019 | 60.89 | 63.68 | 60.49 | 61.16 | 345,570 | -0.34(-0.55%) |
Aug 12, 2019 | 60.49 | 61.55 | 59.38 | 61.50 | 513,767 | +0.50(+0.82%) |
Aug 09, 2019 | 60.86 | 61.70 | 60.02 | 61.00 | 284,400 | -0.64(-1.04%) |
Aug 08, 2019 | 59.73 | 62.00 | 58.89 | 61.64 | 462,085 | +2.53(+4.28%) |
Aug 07, 2019 | 57.00 | 59.46 | 56.65 | 59.11 | 372,597 | +1.01(+1.74%) |
Aug 06, 2019 | 54.98 | 58.15 | 54.80 | 58.10 | 411,114 | +3.84(+7.08%) |
Aug 05, 2019 | 54.59 | 54.89 | 52.79 | 54.26 | 443,978 | -1.40(-2.52%) |
Aug 02, 2019 | 58.07 | 60.63 | 55.40 | 55.66 | 569,100 | -4.77(-7.89%) |