Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.35 | 53.83 | 52.88 | 53.17 | 303,507 | -0.39(-0.73%) |
Oct 30, 2019 | 52.01 | 53.78 | 51.91 | 53.56 | 220,455 | +1.47(+2.82%) |
Oct 29, 2019 | 51.19 | 52.42 | 51.19 | 52.09 | 168,001 | +0.86(+1.68%) |
Oct 28, 2019 | 51.44 | 51.85 | 51.13 | 51.23 | 238,333 | +0.11(+0.22%) |
Oct 25, 2019 | 51.50 | 51.86 | 51.06 | 51.12 | 196,782 | -0.57(-1.10%) |
Oct 24, 2019 | 51.71 | 52.08 | 51.36 | 51.69 | 180,070 | +0.15(+0.30%) |
Oct 23, 2019 | 51.09 | 52.21 | 51.09 | 51.53 | 228,215 | -0.02(-0.03%) |
Oct 22, 2019 | 51.66 | 52.05 | 51.43 | 51.55 | 544,005 | -0.24(-0.46%) |
Oct 21, 2019 | 51.14 | 52.05 | 50.93 | 51.79 | 246,693 | +1.24(+2.44%) |
Oct 18, 2019 | 49.75 | 51.04 | 49.61 | 50.55 | 373,136 | +0.81(+1.63%) |
Oct 17, 2019 | 48.13 | 49.87 | 47.65 | 49.74 | 506,299 | +2.12(+4.45%) |
Oct 16, 2019 | 46.48 | 47.74 | 46.48 | 47.62 | 286,770 | +0.99(+2.13%) |
Oct 15, 2019 | 46.62 | 47.34 | 46.41 | 46.63 | 255,612 | +0.10(+0.21%) |
Oct 14, 2019 | 46.69 | 46.80 | 45.82 | 46.53 | 232,705 | -0.41(-0.87%) |
Oct 11, 2019 | 46.12 | 47.27 | 46.12 | 46.93 | 394,673 | +1.45(+3.20%) |
Oct 10, 2019 | 45.50 | 46.39 | 45.28 | 45.48 | 205,621 | +0.13(+0.29%) |
Oct 09, 2019 | 44.33 | 45.47 | 43.97 | 45.35 | 174,059 | +1.71(+3.91%) |
Oct 08, 2019 | 43.12 | 43.93 | 42.88 | 43.64 | 135,857 | +0.33(+0.77%) |
Oct 07, 2019 | 43.59 | 43.93 | 43.09 | 43.31 | 113,548 | -0.36(-0.82%) |
Oct 04, 2019 | 42.18 | 43.71 | 42.18 | 43.67 | 128,973 | +1.47(+3.49%) |
Oct 03, 2019 | 42.46 | 42.59 | 41.00 | 42.20 | 355,445 | -0.27(-0.63%) |
Oct 02, 2019 | 43.35 | 43.66 | 42.10 | 42.47 | 220,054 | -1.11(-2.54%) |
Oct 01, 2019 | 45.00 | 45.00 | 43.52 | 43.57 | 134,831 | -1.06(-2.38%) |
Sep 30, 2019 | 44.78 | 44.94 | 44.54 | 44.63 | 133,535 | -0.06(-0.15%) |
Sep 27, 2019 | 45.03 | 45.03 | 44.22 | 44.70 | 262,007 | -0.11(-0.25%) |
Sep 26, 2019 | 44.07 | 44.89 | 43.81 | 44.81 | 129,924 | +0.45(+1.03%) |
Sep 25, 2019 | 43.72 | 44.47 | 43.72 | 44.36 | 87,061 | +0.59(+1.34%) |
Sep 24, 2019 | 44.20 | 44.39 | 43.37 | 43.77 | 159,380 | -0.41(-0.94%) |
Sep 23, 2019 | 43.96 | 44.23 | 43.72 | 44.19 | 81,480 | +0.07(+0.15%) |
Sep 20, 2019 | 43.98 | 44.48 | 43.97 | 44.12 | 245,393 | +0.11(+0.26%) |
Sep 19, 2019 | 44.07 | 44.74 | 43.86 | 44.01 | 127,950 | +0.01(+0.02%) |
Sep 18, 2019 | 43.73 | 44.10 | 43.28 | 44.00 | 135,194 | +0.24(+0.56%) |
Sep 17, 2019 | 43.94 | 44.22 | 43.38 | 43.76 | 200,362 | -0.08(-0.19%) |
Sep 16, 2019 | 43.55 | 44.17 | 43.53 | 43.84 | 140,136 | +0.20(+0.45%) |
Sep 13, 2019 | 44.85 | 44.85 | 42.98 | 43.64 | 299,050 | -0.85(-1.92%) |
Sep 12, 2019 | 44.16 | 44.94 | 44.08 | 44.50 | 207,761 | +0.60(+1.37%) |
Sep 11, 2019 | 43.04 | 44.06 | 42.11 | 43.90 | 216,755 | +1.11(+2.58%) |
Sep 10, 2019 | 42.83 | 43.23 | 42.12 | 42.79 | 161,791 | -0.04(-0.09%) |
Sep 09, 2019 | 43.43 | 43.46 | 42.57 | 42.83 | 237,874 | -0.46(-1.07%) |
Sep 06, 2019 | 44.10 | 44.34 | 43.26 | 43.29 | 347,046 | -0.66(-1.50%) |
Sep 05, 2019 | 44.68 | 45.10 | 43.92 | 43.95 | 169,294 | -0.20(-0.46%) |
Sep 04, 2019 | 43.63 | 44.20 | 43.32 | 44.16 | 134,219 | +0.80(+1.86%) |
Sep 03, 2019 | 43.68 | 43.74 | 43.11 | 43.35 | 162,095 | -0.47(-1.08%) |
Aug 30, 2019 | 44.14 | 44.20 | 43.44 | 43.82 | 152,848 | -0.06(-0.13%) |
Aug 29, 2019 | 43.19 | 44.29 | 42.71 | 43.88 | 190,629 | +1.07(+2.51%) |
Aug 28, 2019 | 42.44 | 42.93 | 41.86 | 42.81 | 363,803 | +0.23(+0.53%) |
Aug 27, 2019 | 43.34 | 43.59 | 42.48 | 42.58 | 214,085 | -0.49(-1.13%) |
Aug 26, 2019 | 43.06 | 43.66 | 42.42 | 43.07 | 228,666 | +0.45(+1.05%) |
Aug 23, 2019 | 44.14 | 44.60 | 42.47 | 42.62 | 207,366 | -1.71(-3.87%) |
Aug 22, 2019 | 44.48 | 44.64 | 43.94 | 44.33 | 122,018 | +0.26(+0.59%) |
Aug 21, 2019 | 43.84 | 44.39 | 43.49 | 44.07 | 228,383 | +0.65(+1.50%) |
Aug 20, 2019 | 43.17 | 43.64 | 42.83 | 43.42 | 194,422 | +0.22(+0.51%) |
Aug 19, 2019 | 43.46 | 43.67 | 43.03 | 43.20 | 88,628 | +0.28(+0.64%) |
Aug 16, 2019 | 42.34 | 43.03 | 42.34 | 42.93 | 68,424 | +0.78(+1.85%) |
Aug 15, 2019 | 42.11 | 42.79 | 41.93 | 42.15 | 98,240 | +0.24(+0.56%) |
Aug 14, 2019 | 42.46 | 42.93 | 41.86 | 41.91 | 85,926 | -1.15(-2.66%) |
Aug 13, 2019 | 42.45 | 43.43 | 42.45 | 43.06 | 283,334 | +0.54(+1.26%) |
Aug 12, 2019 | 42.78 | 42.82 | 42.36 | 42.52 | 142,132 | -0.51(-1.19%) |
Aug 09, 2019 | 42.93 | 43.19 | 42.57 | 43.03 | 120,727 | +0.13(+0.30%) |
Aug 08, 2019 | 42.08 | 42.98 | 42.08 | 42.90 | 211,392 | +1.16(+2.78%) |
Aug 07, 2019 | 40.56 | 41.92 | 40.36 | 41.74 | 183,347 | +0.69(+1.69%) |
Aug 06, 2019 | 40.93 | 41.39 | 40.36 | 41.05 | 187,550 | +0.34(+0.83%) |
Aug 05, 2019 | 41.46 | 41.69 | 40.29 | 40.71 | 243,016 | -1.32(-3.15%) |
Aug 02, 2019 | 41.41 | 42.18 | 41.24 | 42.03 | 190,194 | +0.47(+1.13%) |