Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.37 | 52.70 | 51.73 | 52.31 | 2,554,875 | -0.05(-0.10%) |
Oct 30, 2019 | 51.99 | 52.45 | 51.46 | 52.36 | 2,000,665 | +0.52(+1.00%) |
Oct 29, 2019 | 51.81 | 52.07 | 51.19 | 51.84 | 2,137,616 | -0.07(-0.13%) |
Oct 28, 2019 | 51.63 | 52.66 | 51.31 | 51.91 | 2,252,135 | +0.46(+0.89%) |
Oct 25, 2019 | 51.76 | 52.30 | 51.20 | 51.45 | 3,643,873 | -0.31(-0.61%) |
Oct 24, 2019 | 50.03 | 52.33 | 49.91 | 51.76 | 4,247,828 | +2.20(+4.44%) |
Oct 23, 2019 | 49.89 | 50.30 | 49.22 | 49.56 | 4,877,467 | -0.62(-1.24%) |
Oct 22, 2019 | 51.83 | 52.19 | 49.94 | 50.19 | 4,228,068 | -1.30(-2.53%) |
Oct 21, 2019 | 53.09 | 53.25 | 51.42 | 51.49 | 3,072,952 | -0.85(-1.63%) |
Oct 18, 2019 | 52.88 | 53.31 | 52.13 | 52.34 | 3,602,887 | -0.52(-0.98%) |
Oct 17, 2019 | 53.81 | 53.98 | 52.43 | 52.86 | 3,868,352 | -1.08(-2.01%) |
Oct 16, 2019 | 52.02 | 53.98 | 51.82 | 53.94 | 7,681,309 | +1.55(+2.96%) |
Oct 15, 2019 | 50.77 | 52.52 | 50.73 | 52.39 | 6,437,682 | +1.78(+3.51%) |
Oct 14, 2019 | 48.76 | 51.13 | 48.58 | 50.61 | 4,348,242 | +1.43(+2.90%) |
Oct 11, 2019 | 48.29 | 50.18 | 47.94 | 49.19 | 4,440,082 | +1.80(+3.80%) |
Oct 10, 2019 | 47.09 | 47.81 | 46.74 | 47.39 | 3,014,081 | +0.47(+0.99%) |
Oct 09, 2019 | 46.79 | 47.28 | 46.44 | 46.92 | 2,464,499 | +0.32(+0.70%) |
Oct 08, 2019 | 47.72 | 47.92 | 46.29 | 46.60 | 4,457,137 | -1.78(-3.69%) |
Oct 07, 2019 | 48.22 | 48.76 | 47.98 | 48.38 | 2,981,850 | +0.14(+0.29%) |
Oct 04, 2019 | 48.19 | 48.62 | 47.95 | 48.24 | 2,997,943 | +0.12(+0.25%) |
Oct 03, 2019 | 47.85 | 48.56 | 47.46 | 48.12 | 3,549,688 | +0.52(+1.08%) |
Oct 02, 2019 | 47.94 | 48.30 | 47.06 | 47.61 | 3,247,227 | -0.48(-0.99%) |
Oct 01, 2019 | 48.68 | 48.97 | 46.73 | 48.08 | 3,840,204 | -0.63(-1.29%) |
Sep 30, 2019 | 48.19 | 50.45 | 48.13 | 48.71 | 6,701,196 | +1.00(+2.11%) |
Sep 27, 2019 | 50.02 | 50.85 | 46.77 | 47.70 | 8,911,314 | -2.32(-4.63%) |
Sep 26, 2019 | 48.66 | 50.40 | 48.49 | 50.02 | 2,984,555 | +1.47(+3.03%) |
Sep 25, 2019 | 47.75 | 48.77 | 47.38 | 48.55 | 3,441,416 | +0.41(+0.84%) |
Sep 24, 2019 | 49.24 | 49.24 | 47.69 | 48.15 | 2,075,379 | -0.66(-1.35%) |
Sep 23, 2019 | 48.89 | 49.12 | 48.56 | 48.80 | 3,124,200 | -0.50(-1.02%) |
Sep 20, 2019 | 49.44 | 50.17 | 49.05 | 49.31 | 3,384,299 | -0.33(-0.66%) |
Sep 19, 2019 | 49.31 | 50.38 | 49.25 | 49.63 | 3,516,228 | +0.22(+0.45%) |
Sep 18, 2019 | 49.61 | 49.76 | 48.75 | 49.41 | 2,583,510 | -0.03(-0.05%) |
Sep 17, 2019 | 49.57 | 49.76 | 48.63 | 49.44 | 3,386,632 | -0.04(-0.08%) |
Sep 16, 2019 | 49.80 | 50.22 | 49.27 | 49.48 | 2,676,683 | -0.89(-1.78%) |
Sep 13, 2019 | 50.14 | 50.92 | 49.85 | 50.37 | 2,888,649 | +0.32(+0.63%) |
Sep 12, 2019 | 50.74 | 50.91 | 49.89 | 50.06 | 2,160,760 | -0.39(-0.78%) |
Sep 11, 2019 | 49.99 | 50.82 | 49.49 | 50.45 | 2,963,100 | +0.54(+1.09%) |
Sep 10, 2019 | 50.90 | 51.23 | 49.39 | 49.91 | 4,009,440 | -1.39(-2.72%) |
Sep 09, 2019 | 51.05 | 51.63 | 50.93 | 51.30 | 3,191,460 | +0.28(+0.55%) |
Sep 06, 2019 | 49.77 | 51.65 | 49.71 | 51.02 | 6,765,866 | +1.42(+2.86%) |
Sep 05, 2019 | 49.57 | 50.05 | 49.14 | 49.60 | 3,671,710 | +0.49(+1.00%) |
Sep 04, 2019 | 48.00 | 50.24 | 47.97 | 49.11 | 5,879,713 | +1.82(+3.85%) |
Sep 03, 2019 | 46.46 | 47.52 | 45.82 | 47.29 | 4,431,437 | +0.63(+1.34%) |
Aug 30, 2019 | 46.64 | 46.81 | 46.12 | 46.66 | 4,748,839 | +0.24(+0.52%) |
Aug 29, 2019 | 46.44 | 46.85 | 46.02 | 46.42 | 3,260,479 | +0.58(+1.27%) |
Aug 28, 2019 | 46.66 | 46.85 | 45.69 | 45.84 | 2,865,642 | -1.11(-2.36%) |
Aug 27, 2019 | 46.06 | 47.08 | 45.98 | 46.94 | 4,618,767 | +1.39(+3.06%) |
Aug 26, 2019 | 45.70 | 45.82 | 44.98 | 45.55 | 4,993,795 | +0.31(+0.69%) |
Aug 23, 2019 | 44.98 | 45.51 | 44.63 | 45.24 | 3,225,822 | +0.02(+0.05%) |
Aug 22, 2019 | 46.39 | 46.39 | 45.14 | 45.22 | 2,945,624 | -0.95(-2.06%) |
Aug 21, 2019 | 46.01 | 46.76 | 45.75 | 46.17 | 2,990,305 | +0.77(+1.71%) |
Aug 20, 2019 | 46.19 | 46.94 | 45.36 | 45.40 | 4,255,361 | -2.39(-5.01%) |
Aug 19, 2019 | 47.77 | 47.91 | 46.90 | 47.79 | 3,165,194 | +0.69(+1.46%) |
Aug 16, 2019 | 46.95 | 47.31 | 45.95 | 47.11 | 4,320,105 | +0.69(+1.48%) |
Aug 15, 2019 | 47.79 | 47.79 | 45.59 | 46.42 | 5,521,970 | -1.35(-2.83%) |
Aug 14, 2019 | 46.11 | 48.24 | 46.07 | 47.77 | 8,649,330 | +0.23(+0.49%) |
Aug 13, 2019 | 42.92 | 47.71 | 42.90 | 47.54 | 10,414,768 | +4.69(+10.93%) |
Aug 12, 2019 | 43.17 | 43.55 | 42.83 | 42.85 | 4,263,641 | -1.41(-3.19%) |
Aug 09, 2019 | 42.95 | 44.85 | 42.89 | 44.27 | 7,162,496 | +0.89(+2.05%) |
Aug 08, 2019 | 41.92 | 44.64 | 41.40 | 43.38 | 11,186,351 | +4.04(+10.26%) |
Aug 07, 2019 | 38.45 | 39.61 | 38.17 | 39.34 | 4,236,567 | +0.58(+1.50%) |
Aug 06, 2019 | 39.43 | 39.66 | 38.66 | 38.76 | 5,043,126 | +0.14(+0.37%) |
Aug 05, 2019 | 38.76 | 39.22 | 38.09 | 38.61 | 5,541,845 | -1.43(-3.56%) |
Aug 02, 2019 | 40.41 | 40.96 | 39.24 | 40.04 | 5,028,508 | -0.95(-2.33%) |