Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.70 | 52.75 | 51.12 | 52.24 | 1,993,069 | -0.88(-1.65%) |
Oct 30, 2019 | 53.26 | 53.74 | 52.39 | 53.12 | 1,990,652 | -0.37(-0.69%) |
Oct 29, 2019 | 52.75 | 53.58 | 52.65 | 53.49 | 1,481,207 | +0.43(+0.81%) |
Oct 28, 2019 | 52.75 | 53.45 | 52.55 | 53.06 | 1,561,691 | +0.68(+1.30%) |
Oct 25, 2019 | 51.57 | 52.64 | 51.57 | 52.38 | 1,429,797 | +0.74(+1.44%) |
Oct 24, 2019 | 52.80 | 52.81 | 51.27 | 51.64 | 1,283,759 | -0.89(-1.69%) |
Oct 23, 2019 | 52.52 | 52.86 | 52.19 | 52.52 | 1,031,880 | -0.09(-0.17%) |
Oct 22, 2019 | 52.31 | 53.30 | 51.47 | 52.61 | 2,271,607 | +0.30(+0.56%) |
Oct 21, 2019 | 52.86 | 53.31 | 52.12 | 52.31 | 1,802,353 | +0.05(+0.09%) |
Oct 18, 2019 | 51.27 | 52.58 | 51.19 | 52.27 | 2,095,482 | +0.69(+1.33%) |
Oct 17, 2019 | 51.22 | 52.78 | 51.20 | 51.58 | 2,434,665 | -0.72(-1.37%) |
Oct 16, 2019 | 54.30 | 54.30 | 51.74 | 52.30 | 2,930,561 | -1.21(-2.25%) |
Oct 15, 2019 | 52.47 | 53.83 | 52.10 | 53.50 | 2,530,461 | +1.39(+2.67%) |
Oct 14, 2019 | 51.75 | 52.31 | 51.36 | 52.12 | 1,436,299 | -0.08(-0.15%) |
Oct 11, 2019 | 52.19 | 52.94 | 52.05 | 52.19 | 2,192,280 | +1.20(+2.35%) |
Oct 10, 2019 | 50.51 | 51.60 | 50.33 | 51.00 | 1,886,058 | +1.01(+2.03%) |
Oct 09, 2019 | 50.31 | 50.38 | 49.61 | 49.98 | 1,644,448 | +0.21(+0.42%) |
Oct 08, 2019 | 50.19 | 50.49 | 49.66 | 49.78 | 1,746,119 | -1.36(-2.66%) |
Oct 07, 2019 | 51.17 | 51.83 | 50.75 | 51.13 | 1,409,423 | +0.10(+0.19%) |
Oct 04, 2019 | 50.55 | 51.04 | 49.80 | 51.04 | 1,398,240 | +0.39(+0.77%) |
Oct 03, 2019 | 50.06 | 50.67 | 49.06 | 50.65 | 2,081,298 | +0.15(+0.30%) |
Oct 02, 2019 | 50.77 | 50.92 | 50.08 | 50.49 | 1,642,812 | -0.65(-1.28%) |
Oct 01, 2019 | 53.05 | 53.37 | 50.88 | 51.15 | 2,174,307 | -1.55(-2.94%) |
Sep 30, 2019 | 52.54 | 52.96 | 52.39 | 52.70 | 1,464,214 | +0.16(+0.30%) |
Sep 27, 2019 | 52.39 | 53.20 | 52.12 | 52.54 | 912,375 | +0.65(+1.25%) |
Sep 26, 2019 | 52.04 | 52.44 | 51.80 | 51.89 | 1,411,875 | -0.42(-0.79%) |
Sep 25, 2019 | 51.63 | 52.53 | 51.55 | 52.31 | 1,350,686 | +0.78(+1.52%) |
Sep 24, 2019 | 52.47 | 52.63 | 51.11 | 51.52 | 2,197,827 | -1.03(-1.96%) |
Sep 23, 2019 | 52.15 | 52.95 | 51.93 | 52.55 | 1,384,019 | -0.13(-0.24%) |
Sep 20, 2019 | 53.13 | 53.40 | 52.49 | 52.68 | 4,122,844 | -0.02(-0.05%) |
Sep 19, 2019 | 53.18 | 53.48 | 52.55 | 52.71 | 1,945,190 | -0.73(-1.37%) |
Sep 18, 2019 | 51.89 | 53.65 | 51.66 | 53.44 | 2,997,152 | +1.15(+2.20%) |
Sep 17, 2019 | 52.64 | 52.65 | 51.79 | 52.29 | 1,848,416 | -0.81(-1.53%) |
Sep 16, 2019 | 51.24 | 53.15 | 51.24 | 53.11 | 1,974,494 | +0.72(+1.37%) |
Sep 13, 2019 | 52.47 | 53.02 | 51.84 | 52.39 | 2,597,877 | +0.67(+1.30%) |
Sep 12, 2019 | 50.90 | 52.15 | 50.10 | 51.72 | 3,478,296 | -0.27(-0.52%) |
Sep 11, 2019 | 50.64 | 52.03 | 49.41 | 51.99 | 3,060,352 | +1.34(+2.65%) |
Sep 10, 2019 | 50.41 | 51.14 | 49.77 | 50.64 | 3,352,996 | +0.68(+1.36%) |
Sep 09, 2019 | 48.54 | 50.29 | 47.47 | 49.96 | 3,846,957 | +1.26(+2.60%) |
Sep 06, 2019 | 49.20 | 49.60 | 48.33 | 48.70 | 2,972,396 | -0.61(-1.23%) |
Sep 05, 2019 | 48.75 | 50.11 | 48.56 | 49.31 | 4,033,382 | +1.46(+3.06%) |
Sep 04, 2019 | 47.43 | 48.02 | 47.39 | 47.85 | 1,717,275 | +0.47(+1.00%) |
Sep 03, 2019 | 48.12 | 48.30 | 47.05 | 47.37 | 2,830,852 | -1.36(-2.79%) |
Aug 30, 2019 | 49.08 | 49.52 | 48.65 | 48.73 | 2,092,632 | +0.09(+0.19%) |
Aug 29, 2019 | 47.89 | 48.87 | 47.85 | 48.64 | 2,550,318 | +1.15(+2.43%) |
Aug 28, 2019 | 46.38 | 47.70 | 46.32 | 47.48 | 2,039,759 | +1.00(+2.16%) |
Aug 27, 2019 | 47.42 | 47.75 | 46.27 | 46.48 | 2,135,527 | -0.81(-1.71%) |
Aug 26, 2019 | 47.63 | 47.82 | 46.95 | 47.28 | 1,363,306 | +0.16(+0.34%) |
Aug 23, 2019 | 48.27 | 48.90 | 46.90 | 47.13 | 1,686,656 | -1.53(-3.15%) |
Aug 22, 2019 | 49.04 | 49.37 | 48.36 | 48.66 | 1,523,167 | +0.02(+0.05%) |
Aug 21, 2019 | 48.73 | 48.83 | 48.21 | 48.64 | 1,677,810 | +0.51(+1.05%) |
Aug 20, 2019 | 48.57 | 48.57 | 47.97 | 48.13 | 1,520,158 | -0.93(-1.90%) |
Aug 19, 2019 | 49.52 | 49.52 | 48.88 | 49.06 | 1,804,962 | +0.58(+1.21%) |
Aug 16, 2019 | 47.32 | 48.71 | 47.32 | 48.48 | 1,914,630 | +1.63(+3.48%) |
Aug 15, 2019 | 47.34 | 47.62 | 46.64 | 46.85 | 2,449,216 | -0.40(-0.84%) |
Aug 14, 2019 | 47.43 | 47.97 | 46.84 | 47.24 | 2,834,465 | -1.67(-3.41%) |
Aug 13, 2019 | 48.07 | 49.93 | 48.02 | 48.91 | 2,665,026 | +0.45(+0.93%) |
Aug 12, 2019 | 48.90 | 48.90 | 48.05 | 48.46 | 1,832,696 | -1.04(-2.11%) |
Aug 09, 2019 | 49.66 | 49.85 | 49.05 | 49.51 | 1,404,661 | -0.47(-0.93%) |
Aug 08, 2019 | 50.26 | 50.49 | 49.64 | 49.97 | 3,274,916 | +0.41(+0.83%) |
Aug 07, 2019 | 49.88 | 50.11 | 49.05 | 49.56 | 3,649,051 | -1.92(-3.73%) |
Aug 06, 2019 | 51.96 | 52.12 | 50.46 | 51.48 | 2,337,097 | +0.55(+1.09%) |
Aug 05, 2019 | 51.51 | 52.19 | 50.41 | 50.93 | 2,985,710 | -2.73(-5.10%) |
Aug 02, 2019 | 54.14 | 54.50 | 52.51 | 53.66 | 2,518,218 | -0.41(-0.76%) |