Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.80 | 54.36 | 52.20 | 53.08 | 5,902,081 | -0.96(-1.78%) |
Oct 30, 2019 | 53.00 | 54.44 | 52.52 | 54.04 | 13,838,228 | +4.13(+8.27%) |
Oct 29, 2019 | 48.62 | 50.04 | 48.37 | 49.91 | 6,440,969 | +1.31(+2.70%) |
Oct 28, 2019 | 48.25 | 49.26 | 48.10 | 48.60 | 4,298,343 | +0.37(+0.77%) |
Oct 25, 2019 | 47.53 | 48.41 | 47.06 | 48.23 | 4,486,100 | +0.59(+1.24%) |
Oct 24, 2019 | 48.56 | 48.70 | 47.07 | 47.64 | 3,471,008 | -0.75(-1.55%) |
Oct 23, 2019 | 48.26 | 48.91 | 47.50 | 48.39 | 5,451,928 | -0.36(-0.74%) |
Oct 22, 2019 | 45.68 | 49.58 | 45.22 | 48.75 | 11,050,787 | +2.98(+6.51%) |
Oct 21, 2019 | 47.20 | 47.30 | 45.77 | 45.77 | 5,600,673 | -1.11(-2.37%) |
Oct 18, 2019 | 47.09 | 47.29 | 46.13 | 46.88 | 5,150,700 | -0.30(-0.64%) |
Oct 17, 2019 | 45.98 | 47.26 | 45.80 | 47.18 | 7,235,873 | +1.64(+3.60%) |
Oct 16, 2019 | 44.89 | 45.75 | 44.83 | 45.54 | 3,500,460 | +0.33(+0.73%) |
Oct 15, 2019 | 44.68 | 45.99 | 44.40 | 45.21 | 5,752,163 | +1.31(+2.98%) |
Oct 14, 2019 | 44.12 | 44.37 | 43.71 | 43.90 | 2,477,668 | -0.37(-0.84%) |
Oct 11, 2019 | 44.67 | 45.24 | 44.20 | 44.27 | 3,173,600 | +0.18(+0.41%) |
Oct 10, 2019 | 43.68 | 44.27 | 43.29 | 44.09 | 4,536,109 | +0.27(+0.62%) |
Oct 09, 2019 | 43.10 | 43.95 | 43.02 | 43.82 | 4,135,278 | +1.06(+2.48%) |
Oct 08, 2019 | 43.42 | 43.58 | 42.63 | 42.76 | 7,341,948 | -1.06(-2.42%) |
Oct 07, 2019 | 43.51 | 44.41 | 43.37 | 43.82 | 5,603,502 | +0.25(+0.57%) |
Oct 04, 2019 | 43.44 | 43.73 | 42.76 | 43.57 | 3,181,500 | +0.34(+0.79%) |
Oct 03, 2019 | 42.53 | 43.28 | 42.45 | 43.23 | 4,961,161 | +0.50(+1.17%) |
Oct 02, 2019 | 42.47 | 43.45 | 42.19 | 42.73 | 5,830,983 | -0.02(-0.05%) |
Oct 01, 2019 | 43.50 | 43.62 | 41.62 | 42.75 | 7,670,683 | -0.51(-1.18%) |
Sep 30, 2019 | 43.17 | 43.69 | 42.93 | 43.26 | 4,852,332 | +0.09(+0.21%) |
Sep 27, 2019 | 43.42 | 43.75 | 42.77 | 43.17 | 4,681,500 | +0.04(+0.09%) |
Sep 26, 2019 | 45.19 | 45.35 | 42.96 | 43.13 | 6,662,266 | -2.20(-4.85%) |
Sep 25, 2019 | 45.64 | 46.47 | 45.29 | 45.33 | 3,354,263 | -0.45(-0.98%) |
Sep 24, 2019 | 46.62 | 46.76 | 45.22 | 45.78 | 4,431,252 | -0.61(-1.31%) |
Sep 23, 2019 | 46.12 | 46.49 | 45.85 | 46.39 | 3,264,950 | +0.00(+0.00%) |
Sep 20, 2019 | 46.68 | 46.90 | 46.05 | 46.39 | 6,167,700 | -0.06(-0.13%) |
Sep 19, 2019 | 46.25 | 47.17 | 46.20 | 46.45 | 4,140,054 | +0.45(+0.98%) |
Sep 18, 2019 | 45.47 | 46.40 | 45.41 | 46.00 | 4,385,712 | +0.45(+0.99%) |
Sep 17, 2019 | 46.09 | 46.23 | 45.48 | 45.55 | 5,702,999 | -0.57(-1.24%) |
Sep 16, 2019 | 45.15 | 46.46 | 45.15 | 46.12 | 5,330,062 | +0.72(+1.59%) |
Sep 13, 2019 | 45.36 | 46.12 | 45.25 | 45.40 | 5,923,900 | +0.51(+1.14%) |
Sep 12, 2019 | 47.09 | 47.17 | 44.81 | 44.89 | 6,338,524 | -1.89(-4.04%) |
Sep 11, 2019 | 47.42 | 47.53 | 46.45 | 46.78 | 2,730,850 | -0.53(-1.12%) |
Sep 10, 2019 | 46.33 | 47.47 | 45.78 | 47.31 | 4,448,864 | +1.08(+2.34%) |
Sep 09, 2019 | 45.91 | 46.40 | 45.28 | 46.23 | 5,532,227 | +0.34(+0.74%) |
Sep 06, 2019 | 46.30 | 46.66 | 45.78 | 45.89 | 3,079,900 | -0.25(-0.54%) |
Sep 05, 2019 | 46.17 | 46.48 | 45.50 | 46.14 | 2,627,297 | +0.53(+1.16%) |
Sep 04, 2019 | 46.54 | 46.67 | 45.50 | 45.61 | 2,822,677 | -0.53(-1.15%) |
Sep 03, 2019 | 46.22 | 46.31 | 45.58 | 46.14 | 3,041,044 | -0.48(-1.03%) |
Aug 30, 2019 | 46.74 | 47.01 | 46.24 | 46.62 | 3,042,900 | +0.30(+0.65%) |
Aug 29, 2019 | 45.78 | 46.36 | 45.51 | 46.32 | 3,743,330 | +1.00(+2.21%) |
Aug 28, 2019 | 44.75 | 45.75 | 44.58 | 45.32 | 4,120,353 | +0.29(+0.64%) |
Aug 27, 2019 | 45.30 | 45.86 | 44.52 | 45.03 | 7,528,565 | -0.24(-0.53%) |
Aug 26, 2019 | 45.10 | 45.30 | 44.73 | 45.27 | 4,667,414 | +0.55(+1.23%) |
Aug 23, 2019 | 45.25 | 45.85 | 44.50 | 44.72 | 4,318,100 | -0.83(-1.82%) |
Aug 22, 2019 | 47.04 | 47.16 | 45.51 | 45.55 | 5,372,666 | -1.38(-2.94%) |
Aug 21, 2019 | 46.88 | 47.30 | 46.77 | 46.93 | 2,995,350 | +0.39(+0.84%) |
Aug 20, 2019 | 47.36 | 47.45 | 46.49 | 46.54 | 4,091,243 | -0.90(-1.90%) |
Aug 19, 2019 | 48.67 | 48.67 | 47.27 | 47.44 | 6,316,471 | -0.57(-1.19%) |
Aug 16, 2019 | 48.00 | 48.59 | 47.94 | 48.01 | 3,718,200 | +0.45(+0.95%) |
Aug 15, 2019 | 47.98 | 48.14 | 47.06 | 47.56 | 4,356,143 | -0.22(-0.46%) |
Aug 14, 2019 | 48.77 | 49.00 | 47.49 | 47.78 | 4,568,181 | -1.95(-3.92%) |
Aug 13, 2019 | 47.66 | 50.00 | 47.66 | 49.73 | 4,570,572 | +1.77(+3.69%) |
Aug 12, 2019 | 48.36 | 48.88 | 47.82 | 47.96 | 3,176,392 | -0.74(-1.52%) |
Aug 09, 2019 | 49.27 | 49.72 | 48.64 | 48.70 | 3,989,400 | -0.75(-1.52%) |
Aug 08, 2019 | 49.22 | 49.53 | 48.68 | 49.45 | 4,418,253 | +0.49(+1.00%) |
Aug 07, 2019 | 48.04 | 49.12 | 47.03 | 48.96 | 7,480,111 | +0.01(+0.02%) |
Aug 06, 2019 | 49.06 | 49.34 | 48.31 | 48.95 | 6,156,201 | +0.43(+0.89%) |
Aug 05, 2019 | 50.22 | 50.51 | 47.98 | 48.52 | 7,517,555 | -2.45(-4.81%) |
Aug 02, 2019 | 51.30 | 51.76 | 50.12 | 50.97 | 4,526,400 | -0.38(-0.74%) |