Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.24 | 32.57 | 32.14 | 32.43 | 413,324 | +0.26(+0.82%) |
Oct 30, 2019 | 31.73 | 32.51 | 31.32 | 32.17 | 292,444 | +0.53(+1.66%) |
Oct 29, 2019 | 31.76 | 32.11 | 31.51 | 31.64 | 217,204 | -0.12(-0.37%) |
Oct 28, 2019 | 31.55 | 32.17 | 31.55 | 31.76 | 129,439 | +0.25(+0.80%) |
Oct 25, 2019 | 31.26 | 31.71 | 31.03 | 31.51 | 154,467 | +0.18(+0.58%) |
Oct 24, 2019 | 31.87 | 32.03 | 31.31 | 31.33 | 190,828 | -0.54(-1.70%) |
Oct 23, 2019 | 32.74 | 33.02 | 31.84 | 31.87 | 239,110 | -0.94(-2.87%) |
Oct 22, 2019 | 33.21 | 33.28 | 32.77 | 32.81 | 324,310 | -0.44(-1.33%) |
Oct 21, 2019 | 33.32 | 33.62 | 33.18 | 33.26 | 171,516 | +0.05(+0.15%) |
Oct 18, 2019 | 33.16 | 33.33 | 32.62 | 33.21 | 171,801 | -0.12(-0.37%) |
Oct 17, 2019 | 33.60 | 33.79 | 33.19 | 33.33 | 148,510 | -0.25(-0.76%) |
Oct 16, 2019 | 33.18 | 33.87 | 33.07 | 33.58 | 362,223 | +0.25(+0.76%) |
Oct 15, 2019 | 34.48 | 34.51 | 32.99 | 33.33 | 628,280 | -1.26(-3.65%) |
Oct 14, 2019 | 34.16 | 34.94 | 34.16 | 34.59 | 360,146 | +0.25(+0.73%) |
Oct 11, 2019 | 34.46 | 35.01 | 33.83 | 34.34 | 369,992 | -0.32(-0.91%) |
Oct 10, 2019 | 34.43 | 34.75 | 32.30 | 34.66 | 1,058,354 | +0.35(+1.03%) |
Oct 09, 2019 | 33.75 | 36.07 | 32.99 | 34.31 | 3,543,538 | -10.02(-22.60%) |
Oct 08, 2019 | 45.02 | 45.15 | 44.03 | 44.32 | 128,379 | -1.00(-2.20%) |
Oct 07, 2019 | 45.62 | 45.75 | 45.15 | 45.32 | 110,819 | -0.43(-0.95%) |
Oct 04, 2019 | 44.74 | 45.78 | 44.74 | 45.76 | 78,613 | +1.01(+2.25%) |
Oct 03, 2019 | 44.63 | 44.99 | 44.36 | 44.75 | 119,313 | -0.05(-0.12%) |
Oct 02, 2019 | 45.45 | 45.77 | 44.44 | 44.80 | 134,663 | -0.98(-2.14%) |
Oct 01, 2019 | 46.47 | 47.03 | 45.48 | 45.78 | 150,180 | -0.62(-1.35%) |
Sep 30, 2019 | 46.13 | 46.72 | 46.04 | 46.41 | 148,092 | +0.27(+0.59%) |
Sep 27, 2019 | 46.87 | 47.01 | 45.92 | 46.14 | 112,399 | -0.60(-1.28%) |
Sep 26, 2019 | 47.14 | 47.22 | 45.99 | 46.73 | 172,331 | -0.47(-0.99%) |
Sep 25, 2019 | 46.13 | 47.26 | 45.94 | 47.20 | 160,008 | +1.27(+2.77%) |
Sep 24, 2019 | 45.31 | 46.04 | 45.05 | 45.93 | 191,979 | +0.62(+1.36%) |
Sep 23, 2019 | 45.25 | 45.47 | 44.97 | 45.31 | 88,253 | +0.07(+0.16%) |
Sep 20, 2019 | 44.88 | 45.41 | 44.65 | 45.24 | 302,419 | +0.37(+0.83%) |
Sep 19, 2019 | 45.44 | 45.69 | 44.75 | 44.87 | 124,384 | -0.44(-0.98%) |
Sep 18, 2019 | 45.37 | 45.69 | 44.80 | 45.31 | 149,928 | -0.01(-0.02%) |
Sep 17, 2019 | 44.80 | 45.41 | 44.66 | 45.32 | 102,684 | +0.38(+0.85%) |
Sep 16, 2019 | 44.82 | 45.24 | 44.32 | 44.94 | 108,970 | +0.00(+0.00%) |
Sep 13, 2019 | 44.64 | 45.03 | 44.19 | 44.94 | 126,422 | +0.43(+0.98%) |
Sep 12, 2019 | 44.79 | 44.91 | 43.90 | 44.51 | 176,202 | -0.27(-0.60%) |
Sep 11, 2019 | 44.96 | 45.62 | 44.51 | 44.78 | 213,157 | -0.17(-0.38%) |
Sep 10, 2019 | 45.71 | 45.97 | 44.74 | 44.95 | 214,983 | -0.86(-1.87%) |
Sep 09, 2019 | 45.20 | 46.05 | 44.78 | 45.80 | 196,212 | +0.66(+1.46%) |
Sep 06, 2019 | 44.87 | 45.22 | 44.29 | 45.15 | 186,736 | +0.37(+0.82%) |
Sep 05, 2019 | 44.92 | 45.64 | 44.75 | 44.78 | 136,119 | +0.11(+0.24%) |
Sep 04, 2019 | 44.41 | 44.74 | 44.04 | 44.67 | 58,982 | +0.46(+1.04%) |
Sep 03, 2019 | 44.26 | 44.50 | 43.97 | 44.21 | 139,886 | -0.15(-0.34%) |
Aug 30, 2019 | 44.44 | 44.51 | 44.00 | 44.36 | 117,751 | +0.02(+0.04%) |
Aug 29, 2019 | 44.39 | 44.60 | 44.14 | 44.34 | 83,040 | +0.29(+0.65%) |
Aug 28, 2019 | 43.66 | 44.22 | 43.62 | 44.06 | 149,286 | +0.33(+0.76%) |
Aug 27, 2019 | 44.23 | 44.24 | 43.57 | 43.72 | 89,767 | -0.31(-0.72%) |
Aug 26, 2019 | 44.07 | 44.16 | 43.78 | 44.04 | 91,227 | +0.19(+0.43%) |
Aug 23, 2019 | 44.58 | 44.86 | 43.63 | 43.85 | 143,968 | -0.70(-1.58%) |
Aug 22, 2019 | 44.25 | 44.58 | 43.92 | 44.55 | 86,829 | +0.32(+0.73%) |
Aug 21, 2019 | 44.46 | 44.48 | 44.14 | 44.23 | 65,434 | -0.15(-0.34%) |
Aug 20, 2019 | 44.91 | 45.01 | 44.36 | 44.38 | 71,215 | -0.64(-1.42%) |
Aug 19, 2019 | 45.46 | 45.63 | 45.02 | 45.02 | 84,845 | -0.08(-0.18%) |
Aug 16, 2019 | 44.17 | 45.23 | 43.91 | 45.10 | 278,160 | +1.02(+2.31%) |
Aug 15, 2019 | 43.84 | 44.29 | 43.62 | 44.08 | 103,673 | +0.30(+0.68%) |
Aug 14, 2019 | 43.39 | 44.11 | 43.29 | 43.79 | 210,734 | -0.06(-0.14%) |
Aug 13, 2019 | 43.57 | 43.88 | 43.10 | 43.85 | 116,963 | +0.25(+0.58%) |
Aug 12, 2019 | 43.16 | 43.93 | 43.01 | 43.60 | 138,855 | +0.36(+0.83%) |
Aug 09, 2019 | 43.48 | 43.67 | 43.20 | 43.24 | 199,289 | -0.31(-0.72%) |
Aug 08, 2019 | 43.42 | 44.14 | 43.27 | 43.55 | 187,602 | +0.26(+0.60%) |
Aug 07, 2019 | 42.86 | 43.51 | 42.48 | 43.29 | 89,918 | +0.08(+0.19%) |
Aug 06, 2019 | 42.76 | 43.52 | 42.63 | 43.21 | 154,127 | +0.70(+1.65%) |
Aug 05, 2019 | 42.39 | 42.62 | 41.95 | 42.51 | 189,884 | -0.20(-0.46%) |
Aug 02, 2019 | 42.17 | 42.93 | 42.03 | 42.71 | 104,088 | +0.51(+1.22%) |