Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 43.94 | 43.94 | 43.62 | 43.77 | 1,558,813 | -0.14(-0.33%) |
Oct 30, 2019 | 43.72 | 43.96 | 43.55 | 43.91 | 1,794,979 | +0.24(+0.56%) |
Oct 29, 2019 | 43.66 | 43.82 | 43.61 | 43.67 | 2,509,020 | -0.01(-0.03%) |
Oct 28, 2019 | 43.57 | 43.71 | 43.57 | 43.68 | 1,376,827 | +0.31(+0.72%) |
Oct 25, 2019 | 43.08 | 43.47 | 43.06 | 43.37 | 1,192,795 | +0.13(+0.31%) |
Oct 24, 2019 | 43.22 | 43.30 | 43.07 | 43.24 | 1,521,360 | +0.20(+0.46%) |
Oct 23, 2019 | 42.88 | 43.05 | 42.85 | 43.04 | 1,092,054 | +0.12(+0.28%) |
Oct 22, 2019 | 43.37 | 43.41 | 42.89 | 42.92 | 2,070,836 | -0.36(-0.83%) |
Oct 21, 2019 | 43.23 | 43.30 | 43.07 | 43.27 | 1,098,354 | +0.23(+0.54%) |
Oct 18, 2019 | 43.30 | 43.39 | 42.90 | 43.04 | 1,419,556 | -0.32(-0.74%) |
Oct 17, 2019 | 43.48 | 43.54 | 43.31 | 43.36 | 1,529,439 | +0.10(+0.23%) |
Oct 16, 2019 | 43.24 | 43.34 | 43.12 | 43.26 | 1,213,923 | -0.07(-0.17%) |
Oct 15, 2019 | 43.07 | 43.43 | 43.07 | 43.34 | 2,242,643 | +0.41(+0.96%) |
Oct 14, 2019 | 42.91 | 43.04 | 42.89 | 42.93 | 1,522,468 | -0.00(-0.01%) |
Oct 11, 2019 | 43.02 | 43.32 | 42.93 | 42.93 | 2,806,479 | +0.35(+0.82%) |
Oct 10, 2019 | 42.33 | 42.73 | 42.33 | 42.58 | 1,485,471 | +0.20(+0.47%) |
Oct 09, 2019 | 42.27 | 42.52 | 42.19 | 42.38 | 1,802,915 | +0.44(+1.05%) |
Oct 08, 2019 | 42.34 | 42.44 | 41.94 | 41.94 | 1,872,927 | -0.69(-1.61%) |
Oct 07, 2019 | 42.67 | 42.90 | 42.56 | 42.63 | 1,371,990 | -0.17(-0.41%) |
Oct 04, 2019 | 42.34 | 42.84 | 42.32 | 42.80 | 2,495,205 | +0.57(+1.35%) |
Oct 03, 2019 | 41.79 | 42.24 | 41.41 | 42.23 | 3,079,131 | +0.44(+1.04%) |
Oct 02, 2019 | 42.29 | 42.29 | 41.60 | 41.80 | 2,479,349 | -0.76(-1.79%) |
Oct 01, 2019 | 43.13 | 43.24 | 42.53 | 42.56 | 2,275,695 | -0.47(-1.10%) |
Sep 30, 2019 | 42.91 | 43.14 | 42.88 | 43.03 | 1,519,937 | +0.21(+0.48%) |
Sep 27, 2019 | 43.27 | 43.29 | 42.55 | 42.82 | 1,776,432 | -0.35(-0.80%) |
Sep 26, 2019 | 43.22 | 43.29 | 42.92 | 43.17 | 1,613,449 | -0.02(-0.06%) |
Sep 25, 2019 | 42.94 | 43.28 | 42.68 | 43.20 | 1,553,976 | +0.24(+0.56%) |
Sep 24, 2019 | 43.51 | 43.59 | 42.80 | 42.96 | 2,254,810 | -0.39(-0.89%) |
Sep 23, 2019 | 43.23 | 43.44 | 43.23 | 43.34 | 947,237 | -0.02(-0.05%) |
Sep 20, 2019 | 43.72 | 43.75 | 43.25 | 43.36 | 2,918,948 | -0.24(-0.56%) |
Sep 19, 2019 | 43.58 | 43.81 | 43.55 | 43.61 | 1,521,467 | +0.10(+0.22%) |
Sep 18, 2019 | 43.43 | 43.52 | 43.05 | 43.51 | 920,721 | +0.01(+0.02%) |
Sep 17, 2019 | 43.32 | 43.51 | 43.32 | 43.51 | 1,184,972 | +0.20(+0.46%) |
Sep 16, 2019 | 43.29 | 43.39 | 43.23 | 43.31 | 1,257,620 | -0.15(-0.36%) |
Sep 13, 2019 | 43.60 | 43.65 | 43.41 | 43.46 | 1,076,396 | -0.10(-0.24%) |
Sep 12, 2019 | 43.53 | 43.74 | 43.48 | 43.56 | 2,123,712 | +0.25(+0.58%) |
Sep 11, 2019 | 43.11 | 43.33 | 43.02 | 43.31 | 1,347,766 | +0.23(+0.54%) |
Sep 10, 2019 | 43.11 | 43.11 | 42.73 | 43.08 | 1,472,169 | -0.22(-0.51%) |
Sep 09, 2019 | 43.74 | 43.74 | 43.15 | 43.30 | 1,529,620 | -0.31(-0.72%) |
Sep 06, 2019 | 43.66 | 43.71 | 43.54 | 43.61 | 885,382 | +0.02(+0.04%) |
Sep 05, 2019 | 43.43 | 43.68 | 43.38 | 43.60 | 1,656,004 | +0.55(+1.27%) |
Sep 04, 2019 | 42.95 | 43.05 | 42.80 | 43.05 | 1,331,922 | +0.45(+1.05%) |
Sep 03, 2019 | 42.60 | 42.82 | 42.48 | 42.61 | 1,483,189 | -0.26(-0.62%) |
Aug 30, 2019 | 43.18 | 43.18 | 42.70 | 42.87 | 1,772,443 | -0.08(-0.18%) |
Aug 29, 2019 | 42.84 | 43.05 | 42.68 | 42.95 | 1,560,833 | +0.52(+1.22%) |
Aug 28, 2019 | 42.07 | 42.44 | 41.90 | 42.43 | 1,494,410 | +0.24(+0.56%) |
Aug 27, 2019 | 42.51 | 42.58 | 42.08 | 42.20 | 1,726,331 | -0.09(-0.21%) |
Aug 26, 2019 | 42.15 | 42.28 | 41.88 | 42.28 | 2,204,324 | +0.52(+1.24%) |
Aug 23, 2019 | 42.70 | 42.96 | 41.60 | 41.76 | 3,486,113 | -1.07(-2.51%) |
Aug 22, 2019 | 43.03 | 43.08 | 42.54 | 42.84 | 2,699,575 | -0.09(-0.20%) |
Aug 21, 2019 | 42.89 | 42.98 | 42.80 | 42.92 | 1,629,997 | +0.40(+0.93%) |
Aug 20, 2019 | 42.78 | 42.88 | 42.53 | 42.53 | 1,247,091 | -0.33(-0.77%) |
Aug 19, 2019 | 42.80 | 42.93 | 42.66 | 42.86 | 1,358,177 | +0.55(+1.29%) |
Aug 16, 2019 | 42.07 | 42.40 | 42.06 | 42.31 | 1,456,745 | +0.53(+1.27%) |
Aug 15, 2019 | 41.74 | 41.91 | 41.47 | 41.78 | 2,292,703 | +0.15(+0.35%) |
Aug 14, 2019 | 42.25 | 42.35 | 41.61 | 41.64 | 2,843,021 | -1.21(-2.83%) |
Aug 13, 2019 | 42.14 | 43.01 | 42.09 | 42.85 | 2,053,444 | +0.65(+1.53%) |
Aug 12, 2019 | 42.49 | 42.57 | 42.05 | 42.20 | 1,128,167 | -0.51(-1.20%) |
Aug 09, 2019 | 42.85 | 42.98 | 42.43 | 42.72 | 1,798,891 | -0.25(-0.59%) |
Aug 08, 2019 | 42.38 | 42.98 | 42.30 | 42.97 | 2,242,657 | +0.84(+2.00%) |
Aug 07, 2019 | 41.57 | 42.23 | 41.23 | 42.13 | 3,012,893 | +0.11(+0.27%) |
Aug 06, 2019 | 41.76 | 42.10 | 41.56 | 42.02 | 2,670,289 | +0.58(+1.39%) |
Aug 05, 2019 | 41.96 | 42.02 | 41.07 | 41.44 | 5,169,905 | -1.25(-2.92%) |
Aug 02, 2019 | 42.91 | 42.91 | 42.45 | 42.69 | 2,683,434 | -0.35(-0.80%) |