Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 40.89 | 41.34 | 38.51 | 40.31 | 5,480,655 | -1.50(-3.59%) |
Oct 30, 2019 | 41.59 | 42.19 | 41.35 | 41.82 | 4,283,405 | +0.15(+0.36%) |
Oct 29, 2019 | 40.45 | 42.03 | 40.45 | 41.67 | 2,275,866 | +0.92(+2.27%) |
Oct 28, 2019 | 41.21 | 41.53 | 40.72 | 40.74 | 1,742,154 | -0.28(-0.67%) |
Oct 25, 2019 | 40.40 | 41.46 | 40.19 | 41.02 | 1,864,743 | +0.60(+1.47%) |
Oct 24, 2019 | 40.88 | 40.97 | 40.35 | 40.42 | 1,729,497 | -0.31(-0.76%) |
Oct 23, 2019 | 41.20 | 41.24 | 40.50 | 40.73 | 2,150,024 | -0.52(-1.27%) |
Oct 22, 2019 | 41.33 | 41.60 | 40.52 | 41.26 | 2,426,818 | -0.04(-0.11%) |
Oct 21, 2019 | 42.96 | 42.96 | 41.12 | 41.30 | 2,899,426 | -1.16(-2.74%) |
Oct 18, 2019 | 42.97 | 43.03 | 42.41 | 42.47 | 2,735,864 | -0.61(-1.42%) |
Oct 17, 2019 | 43.56 | 43.74 | 42.85 | 43.08 | 2,858,217 | -0.40(-0.92%) |
Oct 16, 2019 | 43.12 | 43.78 | 42.99 | 43.48 | 2,101,157 | +0.29(+0.68%) |
Oct 15, 2019 | 43.57 | 44.11 | 43.11 | 43.19 | 2,295,620 | -0.35(-0.80%) |
Oct 14, 2019 | 44.64 | 44.68 | 43.49 | 43.53 | 1,774,880 | -1.47(-3.26%) |
Oct 11, 2019 | 44.45 | 45.39 | 44.32 | 45.00 | 2,766,011 | +1.31(+2.99%) |
Oct 10, 2019 | 43.98 | 44.49 | 43.27 | 43.69 | 1,839,205 | +0.28(+0.63%) |
Oct 09, 2019 | 43.92 | 44.02 | 43.25 | 43.42 | 1,450,360 | -0.02(-0.04%) |
Oct 08, 2019 | 43.11 | 43.94 | 42.83 | 43.44 | 2,159,684 | -0.04(-0.10%) |
Oct 07, 2019 | 43.41 | 44.18 | 43.29 | 43.48 | 1,842,192 | +0.12(+0.27%) |
Oct 04, 2019 | 43.38 | 43.43 | 42.31 | 43.36 | 2,406,381 | +0.02(+0.04%) |
Oct 03, 2019 | 42.80 | 43.55 | 42.31 | 43.35 | 1,623,616 | +0.43(+0.99%) |
Oct 02, 2019 | 43.09 | 43.43 | 42.31 | 42.92 | 2,188,331 | -0.76(-1.73%) |
Oct 01, 2019 | 43.94 | 44.52 | 43.37 | 43.68 | 2,403,265 | -0.06(-0.14%) |
Sep 30, 2019 | 43.25 | 43.91 | 42.26 | 43.74 | 3,748,946 | +0.49(+1.13%) |
Sep 27, 2019 | 43.88 | 44.23 | 42.98 | 43.25 | 1,912,213 | -0.51(-1.16%) |
Sep 26, 2019 | 43.58 | 44.08 | 43.21 | 43.76 | 1,904,555 | +0.49(+1.13%) |
Sep 25, 2019 | 43.56 | 44.00 | 43.21 | 43.27 | 1,533,780 | -0.19(-0.43%) |
Sep 24, 2019 | 44.27 | 44.44 | 43.19 | 43.45 | 2,910,714 | -0.92(-2.06%) |
Sep 23, 2019 | 43.55 | 44.43 | 43.28 | 44.37 | 2,346,398 | +0.55(+1.26%) |
Sep 20, 2019 | 44.64 | 44.94 | 43.78 | 43.82 | 2,813,932 | -0.64(-1.44%) |
Sep 19, 2019 | 44.83 | 45.11 | 44.45 | 44.46 | 2,235,221 | -0.57(-1.26%) |
Sep 18, 2019 | 44.74 | 45.34 | 44.49 | 45.03 | 1,902,706 | +0.06(+0.14%) |
Sep 17, 2019 | 45.18 | 45.48 | 44.56 | 44.96 | 1,545,668 | -0.68(-1.48%) |
Sep 16, 2019 | 44.68 | 46.49 | 44.59 | 45.64 | 3,195,687 | +1.27(+2.87%) |
Sep 13, 2019 | 44.00 | 44.72 | 43.65 | 44.37 | 2,526,633 | +0.72(+1.65%) |
Sep 12, 2019 | 45.18 | 45.18 | 43.63 | 43.65 | 2,266,537 | -1.14(-2.54%) |
Sep 11, 2019 | 45.14 | 45.83 | 44.61 | 44.79 | 2,635,429 | -0.36(-0.79%) |
Sep 10, 2019 | 43.67 | 45.29 | 43.23 | 45.14 | 2,387,375 | +1.72(+3.95%) |
Sep 09, 2019 | 43.33 | 43.77 | 43.05 | 43.43 | 1,508,286 | +0.19(+0.43%) |
Sep 06, 2019 | 42.95 | 43.51 | 42.63 | 43.24 | 1,493,751 | +0.42(+0.98%) |
Sep 05, 2019 | 43.02 | 43.25 | 42.65 | 42.82 | 3,881,508 | +0.36(+0.86%) |
Sep 04, 2019 | 43.02 | 43.05 | 42.09 | 42.46 | 1,811,417 | +0.45(+1.08%) |
Sep 03, 2019 | 42.40 | 42.74 | 41.75 | 42.00 | 2,121,245 | -0.84(-1.95%) |
Aug 30, 2019 | 43.25 | 43.49 | 42.63 | 42.84 | 1,771,264 | -0.06(-0.15%) |
Aug 29, 2019 | 43.03 | 43.53 | 42.64 | 42.90 | 1,632,758 | +0.84(+2.01%) |
Aug 28, 2019 | 41.22 | 42.31 | 40.95 | 42.06 | 1,478,164 | +0.55(+1.33%) |
Aug 27, 2019 | 42.33 | 42.39 | 41.29 | 41.51 | 1,521,442 | -0.49(-1.16%) |
Aug 26, 2019 | 42.40 | 42.42 | 41.75 | 41.99 | 1,361,497 | +0.11(+0.25%) |
Aug 23, 2019 | 42.51 | 43.07 | 41.71 | 41.89 | 2,750,487 | -1.26(-2.93%) |
Aug 22, 2019 | 43.78 | 44.57 | 43.08 | 43.15 | 2,463,822 | -0.31(-0.72%) |
Aug 21, 2019 | 43.12 | 43.55 | 42.50 | 43.46 | 2,131,612 | +0.76(+1.77%) |
Aug 20, 2019 | 43.10 | 43.27 | 42.56 | 42.71 | 1,492,123 | -0.60(-1.40%) |
Aug 19, 2019 | 43.17 | 43.43 | 42.90 | 43.31 | 2,635,139 | +0.48(+1.12%) |
Aug 16, 2019 | 42.02 | 42.99 | 41.56 | 42.83 | 2,241,246 | +1.10(+2.64%) |
Aug 15, 2019 | 42.27 | 42.48 | 41.35 | 41.73 | 2,213,309 | -0.23(-0.55%) |
Aug 14, 2019 | 42.92 | 43.00 | 41.83 | 41.96 | 3,411,652 | -1.13(-2.62%) |
Aug 13, 2019 | 43.30 | 44.25 | 42.51 | 43.09 | 3,479,478 | -0.11(-0.25%) |
Aug 12, 2019 | 45.01 | 45.01 | 42.66 | 43.19 | 3,269,453 | -1.90(-4.21%) |
Aug 09, 2019 | 46.23 | 46.23 | 44.54 | 45.09 | 3,387,883 | -0.98(-2.13%) |
Aug 08, 2019 | 44.99 | 46.12 | 44.60 | 46.07 | 3,170,266 | +1.50(+3.37%) |
Aug 07, 2019 | 44.42 | 44.81 | 43.86 | 44.57 | 2,461,075 | -0.43(-0.96%) |
Aug 06, 2019 | 45.94 | 46.33 | 44.42 | 45.01 | 4,364,919 | +0.18(+0.39%) |
Aug 05, 2019 | 45.71 | 45.89 | 44.06 | 44.83 | 4,192,532 | -1.71(-3.68%) |
Aug 02, 2019 | 46.52 | 46.83 | 45.38 | 46.54 | 3,302,428 | +0.29(+0.63%) |