Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.70 | 44.70 | 43.62 | 43.89 | 6,873 | -0.89(-1.98%) |
Oct 30, 2019 | 44.50 | 44.90 | 44.50 | 44.78 | 2,102 | -0.53(-1.17%) |
Oct 29, 2019 | 44.80 | 45.31 | 44.80 | 45.31 | 1,265 | +0.41(+0.91%) |
Oct 28, 2019 | 44.59 | 44.90 | 44.59 | 44.90 | 1,223 | +0.30(+0.67%) |
Oct 25, 2019 | 43.95 | 44.60 | 43.95 | 44.60 | 1,257 | +0.44(+1.01%) |
Oct 24, 2019 | 44.45 | 44.45 | 43.96 | 44.16 | 1,347 | -0.22(-0.49%) |
Oct 23, 2019 | 44.33 | 44.38 | 44.33 | 44.38 | 1,334 | -0.06(-0.13%) |
Oct 22, 2019 | 44.15 | 44.89 | 44.06 | 44.43 | 21,858 | -0.14(-0.30%) |
Oct 21, 2019 | 44.07 | 44.62 | 44.07 | 44.57 | 21,562 | +0.73(+1.67%) |
Oct 18, 2019 | 43.76 | 43.84 | 43.53 | 43.84 | 8,916 | +0.60(+1.39%) |
Oct 17, 2019 | 43.27 | 43.31 | 43.23 | 43.24 | 7,673 | -0.19(-0.44%) |
Oct 16, 2019 | 43.55 | 43.74 | 43.13 | 43.43 | 8,922 | -0.09(-0.20%) |
Oct 15, 2019 | 42.79 | 43.55 | 42.79 | 43.52 | 5,493 | +0.66(+1.53%) |
Oct 14, 2019 | 42.57 | 42.86 | 42.51 | 42.86 | 2,992 | -0.19(-0.45%) |
Oct 11, 2019 | 42.57 | 43.24 | 42.57 | 43.05 | 7,202 | +1.11(+2.65%) |
Oct 10, 2019 | 41.65 | 42.23 | 41.65 | 41.94 | 2,453 | +0.22(+0.52%) |
Oct 09, 2019 | 41.59 | 41.75 | 41.39 | 41.73 | 6,560 | +0.17(+0.40%) |
Oct 08, 2019 | 41.94 | 41.94 | 41.56 | 41.56 | 3,282 | -0.88(-2.06%) |
Oct 07, 2019 | 42.42 | 42.56 | 42.34 | 42.44 | 5,242 | +0.27(+0.65%) |
Oct 04, 2019 | 42.08 | 42.16 | 41.79 | 42.16 | 2,172 | +0.19(+0.46%) |
Oct 03, 2019 | 41.86 | 41.97 | 41.72 | 41.97 | 1,911 | -0.01(-0.03%) |
Oct 02, 2019 | 42.24 | 42.28 | 41.76 | 41.98 | 2,766 | -0.35(-0.82%) |
Oct 01, 2019 | 43.75 | 43.79 | 42.33 | 42.33 | 1,753 | -1.22(-2.80%) |
Sep 30, 2019 | 43.66 | 43.66 | 43.44 | 43.55 | 3,989 | +0.05(+0.12%) |
Sep 27, 2019 | 43.66 | 44.39 | 43.39 | 43.49 | 16,004 | -0.09(-0.22%) |
Sep 26, 2019 | 43.89 | 43.89 | 43.58 | 43.59 | 2,369 | -0.41(-0.94%) |
Sep 25, 2019 | 43.46 | 44.01 | 43.46 | 44.00 | 17,535 | +0.79(+1.82%) |
Sep 24, 2019 | 43.93 | 44.01 | 43.11 | 43.21 | 3,517 | -0.80(-1.82%) |
Sep 23, 2019 | 43.52 | 44.02 | 43.40 | 44.02 | 1,867 | +0.09(+0.20%) |
Sep 20, 2019 | 44.17 | 44.20 | 43.71 | 43.93 | 2,532 | -0.03(-0.08%) |
Sep 19, 2019 | 44.27 | 44.67 | 43.96 | 43.96 | 7,586 | -0.19(-0.43%) |
Sep 18, 2019 | 43.75 | 44.22 | 43.75 | 44.15 | 4,815 | +0.15(+0.35%) |
Sep 17, 2019 | 43.93 | 44.06 | 43.79 | 44.00 | 1,249 | -0.59(-1.32%) |
Sep 16, 2019 | 44.30 | 44.79 | 44.30 | 44.59 | 3,896 | -0.13(-0.30%) |
Sep 13, 2019 | 44.67 | 44.92 | 44.52 | 44.72 | 7,711 | +0.38(+0.87%) |
Sep 12, 2019 | 44.02 | 44.34 | 43.43 | 44.34 | 22,239 | +0.28(+0.63%) |
Sep 11, 2019 | 43.56 | 44.07 | 43.47 | 44.06 | 11,927 | +0.62(+1.42%) |
Sep 10, 2019 | 42.69 | 43.44 | 42.69 | 43.44 | 10,841 | +0.75(+1.75%) |
Sep 09, 2019 | 41.77 | 42.69 | 41.77 | 42.69 | 2,894 | +1.31(+3.17%) |
Sep 06, 2019 | 41.52 | 41.72 | 41.32 | 41.38 | 4,258 | -0.35(-0.83%) |
Sep 05, 2019 | 41.43 | 42.00 | 41.43 | 41.73 | 8,842 | +1.11(+2.74%) |
Sep 04, 2019 | 40.75 | 40.75 | 40.38 | 40.62 | 5,798 | +0.27(+0.68%) |
Sep 03, 2019 | 41.03 | 41.03 | 40.30 | 40.34 | 12,356 | -1.00(-2.43%) |
Aug 30, 2019 | 41.46 | 41.53 | 41.15 | 41.35 | 3,913 | +0.07(+0.17%) |
Aug 29, 2019 | 40.77 | 41.29 | 40.77 | 41.28 | 34,552 | +0.79(+1.95%) |
Aug 28, 2019 | 39.70 | 40.49 | 39.70 | 40.49 | 1,568 | +0.55(+1.38%) |
Aug 27, 2019 | 40.01 | 40.05 | 39.74 | 39.94 | 5,329 | -0.63(-1.56%) |
Aug 26, 2019 | 40.48 | 40.61 | 40.29 | 40.57 | 3,970 | +0.43(+1.08%) |
Aug 23, 2019 | 41.44 | 41.73 | 40.14 | 40.14 | 16,228 | -1.52(-3.65%) |
Aug 22, 2019 | 41.70 | 41.88 | 41.58 | 41.66 | 2,951 | +0.08(+0.19%) |
Aug 21, 2019 | 41.57 | 41.64 | 41.41 | 41.58 | 16,488 | +0.33(+0.80%) |
Aug 20, 2019 | 41.49 | 41.49 | 41.19 | 41.25 | 2,169 | -0.64(-1.54%) |
Aug 19, 2019 | 41.87 | 41.97 | 41.87 | 41.90 | 8,757 | +0.55(+1.33%) |
Aug 16, 2019 | 40.85 | 41.36 | 40.85 | 41.35 | 2,877 | +1.13(+2.81%) |
Aug 15, 2019 | 40.72 | 40.72 | 40.20 | 40.22 | 12,697 | -0.49(-1.20%) |
Aug 14, 2019 | 41.19 | 41.19 | 40.66 | 40.70 | 17,273 | -1.33(-3.16%) |
Aug 13, 2019 | 42.58 | 42.58 | 42.03 | 42.03 | 2,356 | +0.54(+1.30%) |
Aug 12, 2019 | 41.93 | 41.93 | 41.50 | 41.50 | 27,129 | -0.83(-1.95%) |
Aug 09, 2019 | 42.32 | 42.36 | 42.11 | 42.32 | 13,006 | -0.10(-0.23%) |
Aug 08, 2019 | 42.04 | 42.69 | 41.97 | 42.42 | 9,930 | +0.75(+1.79%) |
Aug 07, 2019 | 41.15 | 41.67 | 40.84 | 41.67 | 3,793 | +0.12(+0.30%) |
Aug 06, 2019 | 41.89 | 42.07 | 41.31 | 41.55 | 4,003 | -0.07(-0.17%) |
Aug 05, 2019 | 42.01 | 42.01 | 41.14 | 41.62 | 28,700 | -1.23(-2.88%) |
Aug 02, 2019 | 43.34 | 43.34 | 42.48 | 42.85 | 5,754 | -0.79(-1.82%) |