Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.53 | 47.72 | 47.25 | 47.54 | 3,797,361 | -0.18(-0.37%) |
Oct 30, 2019 | 47.84 | 47.92 | 47.51 | 47.72 | 2,203,547 | -0.20(-0.41%) |
Oct 29, 2019 | 47.70 | 48.19 | 47.63 | 47.91 | 2,513,922 | +0.06(+0.13%) |
Oct 28, 2019 | 47.90 | 48.15 | 47.78 | 47.85 | 2,420,770 | +0.22(+0.47%) |
Oct 25, 2019 | 47.04 | 47.97 | 47.04 | 47.63 | 3,075,070 | +0.63(+1.33%) |
Oct 24, 2019 | 46.95 | 47.08 | 46.74 | 47.00 | 2,401,447 | +0.08(+0.17%) |
Oct 23, 2019 | 46.88 | 47.22 | 46.72 | 46.92 | 3,092,422 | +0.04(+0.10%) |
Oct 22, 2019 | 47.28 | 47.36 | 46.81 | 46.88 | 2,831,336 | -0.43(-0.91%) |
Oct 21, 2019 | 47.39 | 47.58 | 47.26 | 47.30 | 3,162,853 | +0.17(+0.36%) |
Oct 18, 2019 | 47.08 | 47.27 | 46.98 | 47.13 | 3,902,827 | +0.05(+0.11%) |
Oct 17, 2019 | 47.33 | 47.48 | 47.08 | 47.08 | 2,521,648 | -0.01(-0.02%) |
Oct 16, 2019 | 47.29 | 47.33 | 47.03 | 47.09 | 3,743,944 | -0.15(-0.32%) |
Oct 15, 2019 | 47.04 | 47.42 | 47.01 | 47.24 | 3,110,902 | +0.29(+0.61%) |
Oct 14, 2019 | 46.72 | 47.13 | 46.68 | 46.96 | 2,921,685 | +0.06(+0.13%) |
Oct 11, 2019 | 46.76 | 47.30 | 46.76 | 46.89 | 4,098,528 | +0.33(+0.71%) |
Oct 10, 2019 | 46.19 | 46.74 | 45.99 | 46.56 | 2,886,639 | +0.51(+1.11%) |
Oct 09, 2019 | 45.95 | 46.23 | 45.93 | 46.05 | 3,003,325 | +0.41(+0.90%) |
Oct 08, 2019 | 46.05 | 46.18 | 45.62 | 45.64 | 3,428,170 | -0.81(-1.75%) |
Oct 07, 2019 | 46.58 | 46.66 | 46.20 | 46.45 | 3,105,587 | -0.13(-0.29%) |
Oct 04, 2019 | 45.79 | 46.76 | 45.79 | 46.59 | 3,634,438 | +0.82(+1.80%) |
Oct 03, 2019 | 45.20 | 45.89 | 45.10 | 45.77 | 3,515,341 | +0.54(+1.19%) |
Oct 02, 2019 | 45.80 | 45.94 | 45.13 | 45.23 | 4,678,960 | -0.86(-1.86%) |
Oct 01, 2019 | 46.99 | 47.05 | 45.95 | 46.09 | 3,817,803 | -0.70(-1.49%) |
Sep 30, 2019 | 47.20 | 47.20 | 46.45 | 46.79 | 4,478,426 | +0.38(+0.83%) |
Sep 27, 2019 | 46.59 | 46.65 | 46.12 | 46.40 | 4,054,579 | -0.02(-0.04%) |
Sep 26, 2019 | 46.71 | 46.86 | 46.40 | 46.42 | 4,420,632 | -0.23(-0.50%) |
Sep 25, 2019 | 46.72 | 46.92 | 46.17 | 46.65 | 4,097,762 | -0.22(-0.48%) |
Sep 24, 2019 | 46.84 | 47.31 | 46.76 | 46.88 | 4,119,763 | +0.06(+0.13%) |
Sep 23, 2019 | 46.27 | 47.05 | 46.19 | 46.81 | 3,621,735 | +0.34(+0.73%) |
Sep 20, 2019 | 47.21 | 47.30 | 46.45 | 46.47 | 7,453,730 | -0.53(-1.12%) |
Sep 19, 2019 | 47.09 | 47.46 | 46.98 | 47.00 | 2,754,521 | -0.04(-0.10%) |
Sep 18, 2019 | 46.89 | 47.09 | 46.73 | 47.05 | 2,554,606 | +0.15(+0.32%) |
Sep 17, 2019 | 46.35 | 46.89 | 46.22 | 46.89 | 2,911,510 | +0.47(+1.02%) |
Sep 16, 2019 | 46.08 | 46.46 | 45.97 | 46.42 | 2,809,772 | +0.13(+0.27%) |
Sep 13, 2019 | 46.34 | 46.65 | 46.22 | 46.29 | 4,279,691 | +0.27(+0.58%) |
Sep 12, 2019 | 45.98 | 46.22 | 45.77 | 46.03 | 3,455,480 | +0.06(+0.14%) |
Sep 11, 2019 | 45.61 | 46.00 | 45.26 | 45.96 | 3,640,324 | +0.38(+0.84%) |
Sep 10, 2019 | 45.73 | 45.86 | 45.19 | 45.58 | 4,436,483 | -0.10(-0.22%) |
Sep 09, 2019 | 46.07 | 46.14 | 45.44 | 45.68 | 3,407,071 | -0.44(-0.95%) |
Sep 06, 2019 | 45.87 | 46.36 | 45.80 | 46.12 | 3,789,656 | +0.39(+0.86%) |
Sep 05, 2019 | 45.78 | 46.17 | 45.62 | 45.72 | 3,267,709 | +0.30(+0.67%) |
Sep 04, 2019 | 45.42 | 45.51 | 45.27 | 45.42 | 3,260,998 | +0.37(+0.81%) |
Sep 03, 2019 | 44.49 | 45.10 | 44.35 | 45.05 | 4,221,617 | +0.18(+0.40%) |
Aug 30, 2019 | 44.64 | 45.00 | 44.50 | 44.87 | 4,325,317 | +0.52(+1.17%) |
Aug 29, 2019 | 44.33 | 44.64 | 44.17 | 44.35 | 3,650,117 | +0.43(+0.98%) |
Aug 28, 2019 | 43.64 | 44.00 | 43.60 | 43.92 | 3,572,611 | +0.13(+0.29%) |
Aug 27, 2019 | 43.92 | 44.27 | 43.57 | 43.80 | 4,304,681 | +0.03(+0.06%) |
Aug 26, 2019 | 43.53 | 43.87 | 43.37 | 43.77 | 3,684,818 | +0.53(+1.22%) |
Aug 23, 2019 | 44.13 | 44.34 | 43.05 | 43.24 | 4,883,343 | -1.03(-2.32%) |
Aug 22, 2019 | 43.86 | 44.41 | 43.29 | 44.27 | 5,882,703 | +0.47(+1.08%) |
Aug 21, 2019 | 45.61 | 45.61 | 43.79 | 43.80 | 9,502,049 | -2.58(-5.55%) |
Aug 20, 2019 | 46.62 | 47.00 | 46.32 | 46.37 | 2,860,695 | -0.49(-1.05%) |
Aug 19, 2019 | 47.36 | 47.47 | 46.85 | 46.87 | 3,009,825 | +0.03(+0.06%) |
Aug 16, 2019 | 46.63 | 47.00 | 46.47 | 46.84 | 3,077,873 | +0.52(+1.11%) |
Aug 15, 2019 | 45.80 | 46.47 | 45.80 | 46.32 | 3,136,655 | +0.70(+1.54%) |
Aug 14, 2019 | 46.44 | 46.88 | 45.59 | 45.62 | 3,771,053 | -1.46(-3.10%) |
Aug 13, 2019 | 46.41 | 47.26 | 46.29 | 47.08 | 3,088,618 | +0.53(+1.15%) |
Aug 12, 2019 | 46.80 | 47.32 | 46.50 | 46.55 | 2,112,599 | -0.50(-1.06%) |
Aug 09, 2019 | 47.06 | 47.21 | 46.62 | 47.04 | 2,562,609 | +0.00(+0.00%) |
Aug 08, 2019 | 46.67 | 47.17 | 46.60 | 47.04 | 3,336,877 | +0.68(+1.48%) |
Aug 07, 2019 | 45.81 | 46.63 | 45.32 | 46.36 | 3,797,225 | +0.07(+0.15%) |
Aug 06, 2019 | 45.75 | 46.31 | 45.36 | 46.29 | 4,215,429 | +0.60(+1.30%) |
Aug 05, 2019 | 46.21 | 46.57 | 45.51 | 45.69 | 4,761,109 | -1.04(-2.23%) |
Aug 02, 2019 | 46.52 | 47.04 | 46.07 | 46.73 | 4,047,591 | +0.20(+0.42%) |