Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.24 | 48.51 | 47.95 | 48.31 | 2,070,596 | +0.09(+0.19%) |
Oct 30, 2019 | 48.04 | 48.28 | 47.72 | 48.22 | 1,890,908 | +0.11(+0.23%) |
Oct 29, 2019 | 47.57 | 48.56 | 47.38 | 48.11 | 2,402,340 | +0.30(+0.63%) |
Oct 28, 2019 | 47.78 | 47.98 | 47.67 | 47.81 | 1,785,860 | +0.32(+0.67%) |
Oct 25, 2019 | 47.55 | 47.93 | 47.48 | 47.49 | 941,500 | -0.19(-0.40%) |
Oct 24, 2019 | 48.26 | 48.26 | 47.54 | 47.68 | 1,314,057 | -0.31(-0.65%) |
Oct 23, 2019 | 48.32 | 48.83 | 47.98 | 47.99 | 2,089,512 | -0.40(-0.83%) |
Oct 22, 2019 | 49.34 | 49.59 | 48.35 | 48.39 | 1,600,816 | -0.79(-1.61%) |
Oct 21, 2019 | 50.08 | 50.30 | 49.14 | 49.18 | 1,408,808 | -0.74(-1.49%) |
Oct 18, 2019 | 49.38 | 50.08 | 49.17 | 49.92 | 1,736,800 | +0.57(+1.17%) |
Oct 17, 2019 | 49.03 | 49.45 | 49.01 | 49.35 | 1,136,263 | +0.38(+0.78%) |
Oct 16, 2019 | 49.27 | 49.34 | 48.88 | 48.97 | 853,983 | -0.46(-0.93%) |
Oct 15, 2019 | 49.31 | 49.72 | 49.05 | 49.43 | 1,704,581 | +0.93(+1.92%) |
Oct 14, 2019 | 48.82 | 49.13 | 48.46 | 48.50 | 854,406 | -0.29(-0.59%) |
Oct 11, 2019 | 49.04 | 49.42 | 48.76 | 48.79 | 1,285,500 | +0.15(+0.31%) |
Oct 10, 2019 | 49.20 | 49.20 | 48.12 | 48.64 | 1,186,776 | -0.82(-1.66%) |
Oct 09, 2019 | 48.81 | 49.50 | 48.59 | 49.46 | 1,159,461 | +1.05(+2.17%) |
Oct 08, 2019 | 48.73 | 48.95 | 47.97 | 48.41 | 1,704,378 | -0.70(-1.43%) |
Oct 07, 2019 | 48.80 | 49.53 | 48.27 | 49.11 | 1,307,429 | +0.31(+0.64%) |
Oct 04, 2019 | 48.65 | 49.07 | 48.45 | 48.80 | 3,246,300 | +0.19(+0.39%) |
Oct 03, 2019 | 48.33 | 49.31 | 47.87 | 48.61 | 1,932,735 | +0.34(+0.70%) |
Oct 02, 2019 | 48.58 | 48.67 | 47.57 | 48.27 | 2,346,522 | -0.41(-0.84%) |
Oct 01, 2019 | 50.78 | 50.97 | 48.62 | 48.68 | 4,053,175 | -1.81(-3.58%) |
Sep 30, 2019 | 49.79 | 50.94 | 49.79 | 50.49 | 3,600,941 | +0.88(+1.77%) |
Sep 27, 2019 | 49.63 | 50.00 | 49.04 | 49.61 | 2,553,200 | +0.00(+0.00%) |
Sep 26, 2019 | 50.96 | 51.44 | 49.55 | 49.61 | 4,972,873 | -0.39(-0.78%) |
Sep 25, 2019 | 49.80 | 50.22 | 49.59 | 50.00 | 2,802,883 | +0.69(+1.40%) |
Sep 24, 2019 | 50.41 | 50.63 | 49.31 | 49.31 | 1,597,852 | -0.69(-1.38%) |
Sep 23, 2019 | 49.98 | 50.32 | 49.81 | 50.00 | 1,765,434 | +0.05(+0.10%) |
Sep 20, 2019 | 49.96 | 50.34 | 49.68 | 49.95 | 1,915,100 | -0.05(-0.10%) |
Sep 19, 2019 | 49.89 | 50.39 | 49.89 | 50.00 | 1,992,349 | +0.01(+0.02%) |
Sep 18, 2019 | 50.14 | 50.29 | 49.56 | 49.99 | 1,233,197 | -0.01(-0.02%) |
Sep 17, 2019 | 49.42 | 50.21 | 49.42 | 50.00 | 2,159,327 | +0.55(+1.11%) |
Sep 16, 2019 | 49.50 | 49.81 | 49.19 | 49.45 | 935,915 | -0.27(-0.54%) |
Sep 13, 2019 | 49.84 | 50.04 | 49.52 | 49.72 | 1,137,000 | -0.10(-0.20%) |
Sep 12, 2019 | 49.82 | 50.23 | 49.68 | 49.82 | 1,373,697 | +0.27(+0.54%) |
Sep 11, 2019 | 49.07 | 49.71 | 48.90 | 49.55 | 1,460,293 | +0.48(+0.98%) |
Sep 10, 2019 | 48.86 | 49.09 | 47.81 | 49.07 | 1,216,652 | +0.09(+0.18%) |
Sep 09, 2019 | 49.79 | 49.93 | 48.85 | 48.98 | 1,039,003 | -0.73(-1.47%) |
Sep 06, 2019 | 49.91 | 50.23 | 49.66 | 49.71 | 868,600 | +0.02(+0.04%) |
Sep 05, 2019 | 49.02 | 49.82 | 48.79 | 49.69 | 1,443,424 | +1.04(+2.14%) |
Sep 04, 2019 | 48.95 | 48.95 | 48.10 | 48.65 | 1,045,373 | +0.19(+0.39%) |
Sep 03, 2019 | 49.14 | 49.14 | 47.79 | 48.46 | 1,404,477 | -0.91(-1.84%) |
Aug 30, 2019 | 49.27 | 49.62 | 49.01 | 49.37 | 1,515,900 | +0.22(+0.45%) |
Aug 29, 2019 | 48.72 | 49.24 | 48.49 | 49.15 | 1,064,060 | +0.70(+1.44%) |
Aug 28, 2019 | 48.04 | 48.63 | 48.01 | 48.45 | 2,890,838 | +0.19(+0.39%) |
Aug 27, 2019 | 48.79 | 48.90 | 48.06 | 48.26 | 2,124,418 | -0.28(-0.58%) |
Aug 26, 2019 | 48.53 | 48.75 | 47.99 | 48.54 | 2,003,915 | +0.41(+0.85%) |
Aug 23, 2019 | 49.79 | 49.83 | 47.91 | 48.13 | 1,975,700 | -1.72(-3.45%) |
Aug 22, 2019 | 50.47 | 50.65 | 49.63 | 49.85 | 1,291,096 | -0.51(-1.01%) |
Aug 21, 2019 | 50.30 | 50.65 | 50.12 | 50.36 | 949,931 | +0.41(+0.82%) |
Aug 20, 2019 | 50.54 | 50.93 | 49.89 | 49.95 | 1,056,644 | -0.65(-1.28%) |
Aug 19, 2019 | 50.93 | 50.94 | 50.48 | 50.60 | 1,057,127 | +0.15(+0.30%) |
Aug 16, 2019 | 50.29 | 50.79 | 50.01 | 50.45 | 1,731,900 | +0.63(+1.26%) |
Aug 15, 2019 | 49.16 | 49.98 | 49.12 | 49.82 | 1,578,504 | +0.72(+1.47%) |
Aug 14, 2019 | 49.89 | 50.28 | 49.07 | 49.10 | 1,361,701 | -1.23(-2.44%) |
Aug 13, 2019 | 49.44 | 50.50 | 49.34 | 50.33 | 1,059,330 | +0.76(+1.53%) |
Aug 12, 2019 | 49.80 | 50.22 | 49.38 | 49.57 | 946,331 | -0.50(-1.00%) |
Aug 09, 2019 | 49.98 | 50.44 | 49.88 | 50.07 | 869,800 | +0.01(+0.02%) |
Aug 08, 2019 | 49.31 | 50.10 | 49.00 | 50.06 | 839,126 | +0.81(+1.64%) |
Aug 07, 2019 | 48.25 | 49.36 | 47.54 | 49.25 | 1,768,122 | +0.51(+1.05%) |
Aug 06, 2019 | 48.18 | 48.82 | 47.79 | 48.74 | 1,827,834 | +0.59(+1.23%) |
Aug 05, 2019 | 49.74 | 49.91 | 47.98 | 48.15 | 1,885,506 | -2.10(-4.18%) |
Aug 02, 2019 | 50.52 | 50.83 | 49.92 | 50.25 | 1,535,000 | -0.58(-1.14%) |