Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 43.28 | 44.14 | 42.96 | 43.52 | 461,698 | -0.39(-0.89%) |
Oct 30, 2019 | 43.77 | 44.08 | 42.96 | 43.91 | 685,868 | +0.02(+0.05%) |
Oct 29, 2019 | 44.37 | 44.37 | 43.10 | 43.89 | 845,350 | -0.70(-1.57%) |
Oct 28, 2019 | 44.03 | 45.05 | 43.79 | 44.59 | 876,765 | +1.07(+2.46%) |
Oct 25, 2019 | 41.77 | 43.67 | 41.36 | 43.52 | 1,659,000 | +2.09(+5.04%) |
Oct 24, 2019 | 41.49 | 41.95 | 40.82 | 41.43 | 628,447 | +0.17(+0.41%) |
Oct 23, 2019 | 40.66 | 41.39 | 40.50 | 41.26 | 597,525 | +0.17(+0.41%) |
Oct 22, 2019 | 41.80 | 42.17 | 40.70 | 41.09 | 780,956 | -0.56(-1.34%) |
Oct 21, 2019 | 41.88 | 43.15 | 41.55 | 41.65 | 1,101,633 | +0.65(+1.59%) |
Oct 18, 2019 | 41.74 | 42.03 | 40.95 | 41.00 | 1,361,200 | -1.07(-2.54%) |
Oct 17, 2019 | 45.14 | 45.14 | 41.98 | 42.07 | 1,582,253 | -2.52(-5.65%) |
Oct 16, 2019 | 45.72 | 45.80 | 44.24 | 44.59 | 730,862 | -0.91(-2.00%) |
Oct 15, 2019 | 44.72 | 46.10 | 44.72 | 45.50 | 1,102,634 | +0.82(+1.84%) |
Oct 14, 2019 | 44.96 | 45.59 | 44.29 | 44.68 | 693,756 | -0.34(-0.76%) |
Oct 11, 2019 | 45.26 | 45.88 | 44.55 | 45.02 | 1,459,300 | +1.45(+3.33%) |
Oct 10, 2019 | 42.30 | 43.88 | 41.90 | 43.57 | 787,827 | +1.49(+3.54%) |
Oct 09, 2019 | 42.00 | 42.71 | 40.80 | 42.08 | 1,283,622 | +1.38(+3.39%) |
Oct 08, 2019 | 42.44 | 43.48 | 40.56 | 40.70 | 1,710,444 | -3.21(-7.31%) |
Oct 07, 2019 | 43.72 | 44.35 | 43.14 | 43.91 | 613,972 | -0.06(-0.14%) |
Oct 04, 2019 | 43.97 | 44.39 | 43.19 | 43.97 | 486,900 | +0.17(+0.39%) |
Oct 03, 2019 | 42.02 | 44.32 | 41.36 | 43.80 | 1,431,836 | +1.77(+4.21%) |
Oct 02, 2019 | 41.79 | 42.53 | 41.35 | 42.03 | 921,166 | -0.71(-1.66%) |
Oct 01, 2019 | 42.92 | 43.17 | 41.84 | 42.74 | 857,464 | +0.04(+0.09%) |
Sep 30, 2019 | 43.68 | 43.69 | 42.20 | 42.70 | 840,085 | +0.22(+0.52%) |
Sep 27, 2019 | 44.38 | 45.10 | 40.97 | 42.48 | 2,219,800 | -1.35(-3.08%) |
Sep 26, 2019 | 44.00 | 44.63 | 43.26 | 43.83 | 722,023 | +0.08(+0.18%) |
Sep 25, 2019 | 42.75 | 43.98 | 42.60 | 43.75 | 1,301,854 | +1.68(+3.99%) |
Sep 24, 2019 | 45.60 | 45.93 | 41.40 | 42.07 | 2,033,010 | -3.18(-7.03%) |
Sep 23, 2019 | 46.00 | 46.49 | 44.67 | 45.25 | 790,444 | -1.59(-3.39%) |
Sep 20, 2019 | 47.95 | 48.51 | 46.50 | 46.84 | 809,600 | -1.03(-2.15%) |
Sep 19, 2019 | 48.00 | 50.33 | 47.66 | 47.87 | 1,480,514 | -0.07(-0.15%) |
Sep 18, 2019 | 48.30 | 48.30 | 46.89 | 47.94 | 663,835 | +0.19(+0.40%) |
Sep 17, 2019 | 48.21 | 48.21 | 47.34 | 47.75 | 932,352 | -0.69(-1.42%) |
Sep 16, 2019 | 47.08 | 48.53 | 46.34 | 48.44 | 908,438 | +0.61(+1.28%) |
Sep 13, 2019 | 47.49 | 48.20 | 47.16 | 47.83 | 876,500 | +0.80(+1.70%) |
Sep 12, 2019 | 47.50 | 47.75 | 45.97 | 47.03 | 872,191 | +0.33(+0.71%) |
Sep 11, 2019 | 46.08 | 46.90 | 46.05 | 46.70 | 1,151,409 | +0.82(+1.79%) |
Sep 10, 2019 | 47.49 | 47.54 | 45.40 | 45.88 | 1,414,131 | -2.22(-4.62%) |
Sep 09, 2019 | 48.85 | 49.87 | 47.66 | 48.10 | 1,237,438 | -0.47(-0.97%) |
Sep 06, 2019 | 47.10 | 49.64 | 47.01 | 48.57 | 2,197,800 | +1.38(+2.92%) |
Sep 05, 2019 | 46.72 | 47.38 | 46.64 | 47.19 | 1,770,011 | +1.48(+3.24%) |
Sep 04, 2019 | 45.82 | 46.24 | 45.36 | 45.71 | 1,245,283 | +1.07(+2.40%) |
Sep 03, 2019 | 45.00 | 45.43 | 44.28 | 44.64 | 2,293,541 | -1.12(-2.45%) |
Aug 30, 2019 | 45.49 | 46.33 | 45.21 | 45.76 | 1,309,500 | +0.72(+1.60%) |
Aug 29, 2019 | 43.83 | 45.18 | 43.77 | 45.04 | 1,423,053 | +2.26(+5.28%) |
Aug 28, 2019 | 41.71 | 43.59 | 41.40 | 42.78 | 1,134,921 | +0.62(+1.47%) |
Aug 27, 2019 | 41.65 | 43.50 | 41.40 | 42.16 | 1,824,689 | +1.16(+2.83%) |
Aug 26, 2019 | 41.40 | 41.49 | 40.12 | 41.00 | 1,801,284 | +0.60(+1.49%) |
Aug 23, 2019 | 41.40 | 42.18 | 39.93 | 40.40 | 2,980,400 | -1.86(-4.40%) |
Aug 22, 2019 | 44.00 | 45.60 | 41.37 | 42.26 | 3,668,745 | -1.51(-3.45%) |
Aug 21, 2019 | 47.16 | 47.50 | 43.10 | 43.77 | 7,818,315 | -6.31(-12.60%) |
Aug 20, 2019 | 49.40 | 50.63 | 48.80 | 50.08 | 2,247,035 | +0.68(+1.38%) |
Aug 19, 2019 | 48.71 | 50.15 | 48.18 | 49.40 | 2,013,119 | +2.57(+5.49%) |
Aug 16, 2019 | 45.88 | 47.88 | 45.50 | 46.83 | 1,370,500 | +1.50(+3.31%) |
Aug 15, 2019 | 46.23 | 46.49 | 44.50 | 45.33 | 676,979 | +0.55(+1.23%) |
Aug 14, 2019 | 46.00 | 46.25 | 44.50 | 44.78 | 1,182,002 | -2.25(-4.78%) |
Aug 13, 2019 | 44.00 | 48.14 | 44.00 | 47.03 | 2,130,381 | +3.02(+6.86%) |
Aug 12, 2019 | 43.17 | 45.15 | 42.75 | 44.01 | 840,682 | +0.09(+0.20%) |
Aug 09, 2019 | 42.95 | 44.24 | 42.91 | 43.92 | 884,700 | +0.36(+0.83%) |
Aug 08, 2019 | 42.74 | 43.89 | 42.55 | 43.56 | 1,013,271 | +1.63(+3.89%) |
Aug 07, 2019 | 42.40 | 42.95 | 40.83 | 41.93 | 993,054 | -0.60(-1.41%) |
Aug 06, 2019 | 43.09 | 43.91 | 42.41 | 42.53 | 1,183,140 | +0.86(+2.06%) |
Aug 05, 2019 | 42.08 | 42.54 | 40.26 | 41.67 | 2,427,098 | -3.69(-8.13%) |
Aug 02, 2019 | 44.78 | 45.85 | 43.75 | 45.36 | 1,074,600 | -0.70(-1.52%) |