Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.94 | 47.85 | 46.77 | 47.70 | 1,907,358 | +1.27(+2.74%) |
Oct 30, 2019 | 46.05 | 46.65 | 45.47 | 46.42 | 1,879,511 | +0.40(+0.88%) |
Oct 29, 2019 | 44.72 | 46.06 | 44.63 | 46.02 | 1,627,519 | +0.75(+1.66%) |
Oct 28, 2019 | 44.97 | 45.41 | 44.24 | 45.27 | 1,470,328 | -0.33(-0.73%) |
Oct 25, 2019 | 45.66 | 46.02 | 44.75 | 45.60 | 2,169,661 | +0.94(+2.10%) |
Oct 24, 2019 | 42.97 | 44.87 | 42.85 | 44.66 | 2,924,108 | +2.68(+6.40%) |
Oct 23, 2019 | 41.35 | 42.56 | 41.33 | 41.98 | 3,169,962 | +0.84(+2.04%) |
Oct 22, 2019 | 41.28 | 41.64 | 40.64 | 41.14 | 2,140,464 | -0.01(-0.02%) |
Oct 21, 2019 | 42.14 | 42.28 | 40.99 | 41.15 | 1,472,753 | -0.89(-2.12%) |
Oct 18, 2019 | 41.64 | 42.12 | 41.51 | 42.04 | 1,464,054 | +0.46(+1.10%) |
Oct 17, 2019 | 40.35 | 41.95 | 40.35 | 41.58 | 1,380,275 | +0.99(+2.45%) |
Oct 16, 2019 | 40.64 | 40.64 | 39.93 | 40.59 | 1,556,177 | +0.36(+0.91%) |
Oct 15, 2019 | 40.50 | 40.84 | 40.10 | 40.22 | 1,847,655 | -0.61(-1.50%) |
Oct 14, 2019 | 40.62 | 41.23 | 40.46 | 40.84 | 823,776 | +0.32(+0.79%) |
Oct 11, 2019 | 42.06 | 42.23 | 40.44 | 40.52 | 3,238,189 | -2.16(-5.07%) |
Oct 10, 2019 | 42.44 | 42.84 | 41.72 | 42.68 | 1,050,671 | +0.22(+0.51%) |
Oct 09, 2019 | 42.42 | 42.82 | 42.23 | 42.47 | 925,000 | -0.19(-0.44%) |
Oct 08, 2019 | 42.50 | 42.67 | 41.81 | 42.65 | 1,339,050 | +0.74(+1.76%) |
Oct 07, 2019 | 41.66 | 42.31 | 41.62 | 41.92 | 989,583 | -0.24(-0.57%) |
Oct 04, 2019 | 41.48 | 42.29 | 41.12 | 42.16 | 1,472,817 | +0.69(+1.67%) |
Oct 03, 2019 | 41.55 | 42.68 | 41.40 | 41.47 | 2,029,335 | -0.05(-0.13%) |
Oct 02, 2019 | 41.96 | 42.40 | 41.12 | 41.52 | 2,235,763 | +0.32(+0.77%) |
Oct 01, 2019 | 40.91 | 41.87 | 40.42 | 41.20 | 3,170,427 | -0.40(-0.95%) |
Sep 30, 2019 | 42.13 | 42.74 | 41.37 | 41.60 | 3,096,974 | -1.46(-3.39%) |
Sep 27, 2019 | 44.19 | 44.41 | 42.96 | 43.06 | 2,535,546 | -1.89(-4.21%) |
Sep 26, 2019 | 45.58 | 45.75 | 44.94 | 44.95 | 1,292,835 | -0.39(-0.86%) |
Sep 25, 2019 | 46.17 | 46.48 | 44.81 | 45.34 | 1,493,249 | -1.14(-2.45%) |
Sep 24, 2019 | 45.69 | 46.67 | 45.41 | 46.48 | 1,742,304 | +0.29(+0.64%) |
Sep 23, 2019 | 45.60 | 46.30 | 45.39 | 46.18 | 1,891,844 | +1.02(+2.27%) |
Sep 20, 2019 | 44.38 | 45.24 | 44.10 | 45.16 | 2,151,618 | +0.75(+1.70%) |
Sep 19, 2019 | 44.69 | 44.73 | 44.20 | 44.41 | 1,570,638 | +0.26(+0.60%) |
Sep 18, 2019 | 44.81 | 44.93 | 43.30 | 44.14 | 1,851,013 | -0.63(-1.40%) |
Sep 17, 2019 | 43.74 | 44.83 | 43.55 | 44.77 | 1,906,044 | +1.43(+3.29%) |
Sep 16, 2019 | 43.89 | 43.93 | 42.86 | 43.34 | 2,379,173 | +0.49(+1.14%) |
Sep 13, 2019 | 43.92 | 44.38 | 42.73 | 42.85 | 4,310,325 | -1.06(-2.40%) |
Sep 12, 2019 | 45.77 | 46.42 | 43.81 | 43.91 | 2,480,383 | -0.49(-1.10%) |
Sep 11, 2019 | 43.99 | 45.45 | 43.90 | 44.40 | 1,881,617 | +0.41(+0.94%) |
Sep 10, 2019 | 44.34 | 45.08 | 43.86 | 43.99 | 2,330,626 | -0.79(-1.77%) |
Sep 09, 2019 | 46.18 | 46.44 | 44.29 | 44.78 | 2,935,337 | -1.37(-2.98%) |
Sep 06, 2019 | 47.60 | 48.22 | 46.14 | 46.15 | 3,079,540 | -1.44(-3.03%) |
Sep 05, 2019 | 49.00 | 49.27 | 46.97 | 47.60 | 2,482,090 | -2.18(-4.38%) |
Sep 04, 2019 | 48.90 | 49.79 | 48.79 | 49.78 | 1,343,447 | +0.68(+1.39%) |
Sep 03, 2019 | 49.16 | 49.74 | 48.88 | 49.09 | 2,520,201 | +0.53(+1.09%) |
Aug 30, 2019 | 47.70 | 48.84 | 47.55 | 48.57 | 1,405,801 | +0.55(+1.15%) |
Aug 29, 2019 | 49.60 | 49.62 | 47.53 | 48.01 | 2,382,787 | -1.35(-2.73%) |
Aug 28, 2019 | 49.66 | 50.11 | 48.93 | 49.36 | 1,704,106 | -0.13(-0.27%) |
Aug 27, 2019 | 48.14 | 49.60 | 48.06 | 49.49 | 2,427,154 | +1.48(+3.09%) |
Aug 26, 2019 | 47.67 | 48.40 | 47.29 | 48.01 | 1,506,813 | +0.45(+0.94%) |
Aug 23, 2019 | 46.02 | 47.75 | 45.88 | 47.56 | 2,315,792 | +1.70(+3.70%) |
Aug 22, 2019 | 45.90 | 46.10 | 45.57 | 45.86 | 1,240,136 | -0.13(-0.29%) |
Aug 21, 2019 | 45.66 | 46.29 | 45.66 | 46.00 | 1,031,361 | +0.15(+0.32%) |
Aug 20, 2019 | 45.52 | 46.18 | 45.29 | 45.85 | 1,113,122 | +0.67(+1.49%) |
Aug 19, 2019 | 44.78 | 45.68 | 44.21 | 45.18 | 1,348,226 | -0.47(-1.03%) |
Aug 16, 2019 | 45.36 | 45.89 | 45.05 | 45.65 | 2,244,196 | -0.08(-0.17%) |
Aug 15, 2019 | 44.91 | 46.02 | 44.77 | 45.73 | 2,633,542 | +0.62(+1.37%) |
Aug 14, 2019 | 46.35 | 46.61 | 45.09 | 45.11 | 2,876,982 | -0.22(-0.48%) |
Aug 13, 2019 | 46.71 | 46.83 | 44.03 | 45.32 | 2,936,826 | -0.71(-1.54%) |
Aug 12, 2019 | 46.37 | 46.81 | 45.93 | 46.03 | 1,759,765 | +0.28(+0.61%) |
Aug 09, 2019 | 45.75 | 46.47 | 45.59 | 45.76 | 1,833,006 | -0.12(-0.27%) |
Aug 08, 2019 | 44.66 | 46.03 | 44.22 | 45.88 | 1,958,845 | +0.83(+1.85%) |
Aug 07, 2019 | 44.74 | 45.89 | 44.62 | 45.05 | 3,526,818 | +1.18(+2.69%) |
Aug 06, 2019 | 43.11 | 44.04 | 43.10 | 43.86 | 2,155,802 | +0.42(+0.98%) |
Aug 05, 2019 | 42.71 | 43.84 | 42.29 | 43.44 | 2,812,467 | +1.66(+3.97%) |
Aug 02, 2019 | 41.86 | 42.23 | 41.60 | 41.78 | 1,623,527 | -0.23(-0.55%) |