Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.15 | 44.15 | 42.46 | 43.18 | 5,180 | -1.26(-2.85%) |
Oct 30, 2019 | 42.68 | 44.74 | 42.45 | 44.44 | 8,731 | +1.74(+4.08%) |
Oct 29, 2019 | 42.70 | 42.70 | 42.70 | 42.70 | 742 | +0.08(+0.20%) |
Oct 28, 2019 | 42.97 | 42.97 | 42.62 | 42.62 | 616 | -0.39(-0.91%) |
Oct 25, 2019 | 43.82 | 43.82 | 42.82 | 43.01 | 1,060 | -0.50(-1.15%) |
Oct 24, 2019 | 44.15 | 44.99 | 43.32 | 43.51 | 3,955 | -1.11(-2.49%) |
Oct 23, 2019 | 45.42 | 46.31 | 44.14 | 44.62 | 7,112 | -0.20(-0.45%) |
Oct 22, 2019 | 46.05 | 46.57 | 44.82 | 44.82 | 5,035 | -1.66(-3.56%) |
Oct 21, 2019 | 44.96 | 47.12 | 43.87 | 46.48 | 13,060 | +1.83(+4.11%) |
Oct 18, 2019 | 44.74 | 44.74 | 43.94 | 44.64 | 1,413 | -0.43(-0.96%) |
Oct 17, 2019 | 44.68 | 45.08 | 44.10 | 45.08 | 1,633 | +0.59(+1.34%) |
Oct 16, 2019 | 44.29 | 44.48 | 44.05 | 44.48 | 3,899 | -0.33(-0.74%) |
Oct 15, 2019 | 45.69 | 45.69 | 44.14 | 44.81 | 4,905 | +0.50(+1.13%) |
Oct 14, 2019 | 43.60 | 44.41 | 43.60 | 44.31 | 2,334 | +0.08(+0.17%) |
Oct 11, 2019 | 44.61 | 45.49 | 44.24 | 44.24 | 5,300 | -0.37(-0.84%) |
Oct 10, 2019 | 43.35 | 44.98 | 43.35 | 44.61 | 8,523 | +1.15(+2.64%) |
Oct 09, 2019 | 42.44 | 44.36 | 42.23 | 43.46 | 8,831 | +1.27(+3.02%) |
Oct 08, 2019 | 43.21 | 43.21 | 41.77 | 42.19 | 4,383 | -0.93(-2.17%) |
Oct 07, 2019 | 43.13 | 43.13 | 43.13 | 43.13 | 535 | -0.34(-0.78%) |
Oct 04, 2019 | 43.69 | 43.92 | 43.46 | 43.46 | 1,413 | -0.27(-0.62%) |
Oct 03, 2019 | 42.46 | 43.74 | 42.46 | 43.74 | 1,366 | -0.07(-0.16%) |
Oct 02, 2019 | 44.33 | 44.45 | 43.35 | 43.80 | 5,684 | -1.21(-2.68%) |
Oct 01, 2019 | 45.22 | 45.48 | 45.01 | 45.01 | 2,933 | +0.31(+0.68%) |
Sep 30, 2019 | 44.78 | 44.78 | 44.49 | 44.70 | 3,809 | -0.29(-0.64%) |
Sep 27, 2019 | 46.05 | 46.05 | 44.58 | 44.99 | 10,012 | +0.37(+0.84%) |
Sep 26, 2019 | 45.47 | 45.47 | 44.49 | 44.62 | 2,555 | -0.53(-1.17%) |
Sep 25, 2019 | 44.99 | 45.71 | 44.99 | 45.15 | 2,910 | +0.49(+1.10%) |
Sep 24, 2019 | 45.33 | 45.84 | 44.25 | 44.65 | 3,423 | -0.95(-2.08%) |
Sep 23, 2019 | 45.02 | 45.70 | 44.36 | 45.60 | 1,745 | +0.08(+0.17%) |
Sep 20, 2019 | 45.21 | 45.53 | 44.28 | 45.53 | 13,075 | +0.35(+0.77%) |
Sep 19, 2019 | 44.95 | 46.55 | 44.69 | 45.18 | 3,367 | +0.03(+0.08%) |
Sep 18, 2019 | 43.34 | 45.60 | 43.34 | 45.15 | 10,037 | +1.23(+2.80%) |
Sep 17, 2019 | 42.57 | 45.30 | 42.46 | 43.91 | 7,058 | +0.86(+1.99%) |
Sep 16, 2019 | 42.45 | 43.06 | 42.05 | 43.06 | 1,723 | +0.02(+0.04%) |
Sep 13, 2019 | 43.82 | 43.85 | 42.67 | 43.04 | 3,651 | -1.10(-2.50%) |
Sep 12, 2019 | 41.61 | 44.23 | 41.58 | 44.14 | 10,936 | +1.77(+4.17%) |
Sep 11, 2019 | 40.84 | 43.15 | 40.72 | 42.38 | 7,661 | +1.46(+3.56%) |
Sep 10, 2019 | 40.67 | 41.51 | 39.98 | 40.92 | 4,454 | +0.31(+0.77%) |
Sep 09, 2019 | 40.94 | 40.94 | 40.61 | 40.61 | 3,083 | -0.51(-1.25%) |
Sep 06, 2019 | 39.93 | 41.66 | 39.77 | 41.12 | 5,696 | +1.67(+4.23%) |
Sep 05, 2019 | 39.71 | 39.81 | 39.45 | 39.45 | 4,839 | -0.24(-0.62%) |
Sep 04, 2019 | 39.50 | 39.70 | 39.50 | 39.70 | 885 | +0.34(+0.86%) |
Sep 03, 2019 | 40.47 | 40.47 | 39.24 | 39.36 | 4,289 | -0.58(-1.46%) |
Aug 30, 2019 | 39.94 | 39.94 | 39.94 | 39.94 | 1,305 | +0.24(+0.59%) |
Aug 29, 2019 | 40.27 | 40.67 | 39.71 | 39.71 | 4,340 | -0.22(-0.55%) |
Aug 28, 2019 | 39.98 | 40.03 | 39.68 | 39.93 | 3,066 | +0.52(+1.33%) |
Aug 27, 2019 | 39.42 | 39.80 | 39.08 | 39.40 | 7,102 | +0.40(+1.04%) |
Aug 26, 2019 | 38.89 | 39.72 | 38.55 | 39.00 | 4,892 | +0.52(+1.36%) |
Aug 23, 2019 | 40.33 | 40.33 | 38.48 | 38.48 | 8,306 | -1.47(-3.69%) |
Aug 22, 2019 | 39.91 | 40.91 | 39.91 | 39.95 | 3,781 | -0.10(-0.25%) |
Aug 21, 2019 | 39.14 | 40.44 | 39.14 | 40.05 | 4,243 | +0.50(+1.26%) |
Aug 20, 2019 | 39.47 | 39.56 | 38.81 | 39.56 | 3,987 | +0.29(+0.75%) |
Aug 19, 2019 | 39.13 | 39.61 | 38.91 | 39.26 | 13,989 | +0.46(+1.19%) |
Aug 16, 2019 | 40.31 | 40.31 | 38.80 | 38.80 | 13,528 | -1.15(-2.87%) |
Aug 15, 2019 | 40.29 | 40.29 | 39.94 | 39.94 | 3,676 | -0.50(-1.23%) |
Aug 14, 2019 | 42.77 | 42.93 | 40.23 | 40.44 | 6,281 | -3.20(-7.34%) |
Aug 13, 2019 | 43.84 | 43.84 | 43.36 | 43.64 | 1,275 | -0.31(-0.71%) |
Aug 12, 2019 | 44.20 | 44.20 | 43.95 | 43.95 | 2,305 | -1.03(-2.29%) |
Aug 09, 2019 | 45.20 | 45.20 | 44.98 | 44.98 | 2,136 | +0.03(+0.06%) |
Aug 08, 2019 | 44.91 | 46.34 | 44.91 | 44.96 | 3,870 | +0.25(+0.57%) |
Aug 07, 2019 | 44.66 | 45.45 | 44.66 | 44.70 | 2,395 | +0.36(+0.82%) |
Aug 06, 2019 | 44.21 | 44.80 | 44.21 | 44.34 | 3,092 | -0.05(-0.11%) |
Aug 05, 2019 | 44.39 | 44.45 | 44.39 | 44.39 | 4,439 | -1.06(-2.34%) |
Aug 02, 2019 | 46.17 | 46.25 | 44.87 | 45.45 | 4,390 | +0.01(+0.02%) |