Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 42.88 | 42.88 | 41.62 | 41.77 | 135,005 | -1.01(-2.36%) |
Oct 30, 2019 | 44.70 | 44.70 | 42.68 | 42.78 | 212,429 | -2.01(-4.49%) |
Oct 29, 2019 | 44.00 | 44.79 | 42.32 | 44.79 | 296,657 | +0.12(+0.27%) |
Oct 28, 2019 | 43.13 | 44.85 | 43.13 | 44.67 | 296,366 | +1.89(+4.42%) |
Oct 25, 2019 | 42.31 | 43.00 | 42.30 | 42.78 | 140,600 | +0.44(+1.04%) |
Oct 24, 2019 | 42.93 | 43.23 | 42.31 | 42.34 | 68,532 | -0.44(-1.03%) |
Oct 23, 2019 | 42.71 | 42.87 | 42.21 | 42.78 | 139,925 | +0.16(+0.38%) |
Oct 22, 2019 | 42.38 | 42.70 | 42.00 | 42.62 | 164,483 | +0.24(+0.57%) |
Oct 21, 2019 | 42.32 | 42.64 | 42.17 | 42.38 | 123,469 | +0.42(+1.00%) |
Oct 18, 2019 | 42.35 | 42.85 | 41.96 | 41.96 | 121,200 | -0.68(-1.59%) |
Oct 17, 2019 | 42.25 | 42.77 | 42.04 | 42.64 | 119,513 | +0.58(+1.38%) |
Oct 16, 2019 | 41.57 | 42.19 | 41.41 | 42.06 | 125,905 | +0.41(+0.98%) |
Oct 15, 2019 | 41.18 | 41.80 | 40.65 | 41.65 | 105,263 | +0.48(+1.17%) |
Oct 14, 2019 | 40.92 | 41.19 | 40.39 | 41.17 | 86,617 | +0.08(+0.19%) |
Oct 11, 2019 | 40.58 | 41.77 | 40.56 | 41.09 | 111,400 | +1.23(+3.09%) |
Oct 10, 2019 | 39.38 | 40.19 | 39.38 | 39.86 | 105,591 | +0.65(+1.66%) |
Oct 09, 2019 | 39.25 | 39.45 | 38.87 | 39.21 | 79,204 | +0.40(+1.03%) |
Oct 08, 2019 | 38.44 | 39.17 | 38.43 | 38.81 | 129,396 | -0.04(-0.10%) |
Oct 07, 2019 | 39.05 | 39.48 | 38.65 | 38.85 | 110,495 | -0.35(-0.89%) |
Oct 04, 2019 | 39.74 | 39.93 | 38.58 | 39.20 | 178,700 | -0.54(-1.36%) |
Oct 03, 2019 | 40.08 | 40.08 | 39.04 | 39.74 | 82,583 | -0.52(-1.29%) |
Oct 02, 2019 | 40.55 | 40.62 | 39.70 | 40.26 | 179,566 | -0.44(-1.08%) |
Oct 01, 2019 | 41.38 | 41.69 | 40.52 | 40.70 | 167,340 | -0.38(-0.94%) |
Sep 30, 2019 | 40.89 | 41.69 | 40.75 | 41.09 | 158,552 | +0.34(+0.82%) |
Sep 27, 2019 | 41.12 | 41.19 | 40.25 | 40.75 | 199,400 | -0.12(-0.29%) |
Sep 26, 2019 | 41.10 | 41.10 | 40.55 | 40.87 | 88,360 | -0.11(-0.27%) |
Sep 25, 2019 | 40.50 | 41.16 | 39.88 | 40.98 | 115,132 | +0.54(+1.34%) |
Sep 24, 2019 | 41.18 | 41.34 | 40.35 | 40.44 | 152,989 | -0.54(-1.32%) |
Sep 23, 2019 | 40.86 | 41.47 | 40.86 | 40.98 | 151,231 | -0.11(-0.27%) |
Sep 20, 2019 | 41.79 | 42.03 | 40.85 | 41.09 | 516,900 | -0.76(-1.82%) |
Sep 19, 2019 | 42.16 | 42.58 | 41.80 | 41.85 | 122,523 | -0.15(-0.36%) |
Sep 18, 2019 | 42.40 | 42.40 | 41.62 | 42.00 | 131,538 | -0.34(-0.80%) |
Sep 17, 2019 | 42.10 | 42.39 | 41.39 | 42.34 | 93,251 | +0.13(+0.31%) |
Sep 16, 2019 | 42.60 | 43.06 | 41.66 | 42.21 | 134,684 | -0.49(-1.15%) |
Sep 13, 2019 | 42.90 | 43.09 | 42.23 | 42.70 | 290,300 | -0.01(-0.02%) |
Sep 12, 2019 | 42.56 | 42.75 | 41.60 | 42.71 | 204,826 | +0.21(+0.49%) |
Sep 11, 2019 | 42.09 | 42.57 | 41.16 | 42.50 | 140,309 | +0.67(+1.60%) |
Sep 10, 2019 | 40.47 | 41.91 | 40.22 | 41.83 | 188,536 | +1.22(+3.00%) |
Sep 09, 2019 | 39.48 | 40.76 | 39.38 | 40.61 | 166,899 | +1.37(+3.49%) |
Sep 06, 2019 | 38.80 | 39.43 | 38.60 | 39.24 | 137,000 | +0.79(+2.05%) |
Sep 05, 2019 | 37.16 | 38.48 | 37.03 | 38.45 | 257,368 | +1.89(+5.17%) |
Sep 04, 2019 | 36.65 | 36.75 | 36.24 | 36.56 | 176,774 | +0.40(+1.11%) |
Sep 03, 2019 | 36.41 | 36.46 | 35.63 | 36.16 | 194,652 | -0.54(-1.47%) |
Aug 30, 2019 | 37.25 | 37.47 | 36.43 | 36.70 | 149,700 | -0.17(-0.46%) |
Aug 29, 2019 | 36.60 | 37.19 | 36.55 | 36.87 | 189,124 | +0.67(+1.85%) |
Aug 28, 2019 | 35.91 | 36.58 | 35.76 | 36.20 | 207,551 | +0.30(+0.84%) |
Aug 27, 2019 | 36.59 | 36.59 | 35.75 | 35.90 | 143,172 | -0.37(-1.02%) |
Aug 26, 2019 | 36.58 | 36.76 | 36.11 | 36.27 | 125,950 | +0.08(+0.22%) |
Aug 23, 2019 | 37.07 | 37.51 | 36.06 | 36.19 | 148,800 | -1.27(-3.39%) |
Aug 22, 2019 | 37.80 | 37.95 | 37.16 | 37.46 | 128,794 | -0.11(-0.29%) |
Aug 21, 2019 | 37.66 | 37.79 | 37.28 | 37.57 | 118,612 | +0.33(+0.89%) |
Aug 20, 2019 | 37.58 | 37.64 | 37.22 | 37.24 | 127,806 | -0.36(-0.96%) |
Aug 19, 2019 | 38.16 | 38.43 | 37.55 | 37.60 | 127,874 | +0.03(+0.08%) |
Aug 16, 2019 | 37.17 | 37.92 | 36.68 | 37.57 | 136,900 | +0.71(+1.93%) |
Aug 15, 2019 | 37.53 | 37.53 | 36.74 | 36.86 | 126,006 | -0.51(-1.36%) |
Aug 14, 2019 | 37.86 | 38.12 | 37.16 | 37.37 | 147,894 | -1.17(-3.04%) |
Aug 13, 2019 | 37.82 | 39.05 | 37.65 | 38.54 | 87,466 | +0.60(+1.58%) |
Aug 12, 2019 | 38.29 | 38.73 | 37.90 | 37.94 | 126,846 | -0.66(-1.71%) |
Aug 09, 2019 | 38.70 | 38.91 | 37.90 | 38.60 | 127,700 | -0.16(-0.41%) |
Aug 08, 2019 | 38.62 | 39.07 | 38.59 | 38.76 | 155,241 | +0.30(+0.78%) |
Aug 07, 2019 | 38.20 | 38.59 | 38.05 | 38.46 | 131,399 | -0.26(-0.67%) |
Aug 06, 2019 | 38.64 | 39.10 | 37.90 | 38.72 | 194,046 | +0.45(+1.18%) |
Aug 05, 2019 | 38.49 | 38.79 | 38.02 | 38.27 | 222,370 | -0.86(-2.20%) |
Aug 02, 2019 | 39.37 | 39.41 | 38.85 | 39.13 | 245,000 | -0.59(-1.49%) |