Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.52 | 47.71 | 47.24 | 47.53 | 3,797,918 | -0.18(-0.37%) |
Oct 30, 2019 | 47.83 | 47.91 | 47.50 | 47.71 | 2,203,870 | -0.20(-0.41%) |
Oct 29, 2019 | 47.69 | 48.18 | 47.62 | 47.91 | 2,514,290 | +0.06(+0.13%) |
Oct 28, 2019 | 47.90 | 48.14 | 47.77 | 47.84 | 2,421,125 | +0.22(+0.47%) |
Oct 25, 2019 | 47.03 | 47.96 | 47.03 | 47.62 | 3,075,521 | +0.63(+1.33%) |
Oct 24, 2019 | 46.94 | 47.07 | 46.73 | 46.99 | 2,401,800 | +0.08(+0.17%) |
Oct 23, 2019 | 46.87 | 47.21 | 46.72 | 46.91 | 3,092,876 | +0.04(+0.10%) |
Oct 22, 2019 | 47.27 | 47.35 | 46.81 | 46.87 | 2,831,751 | -0.43(-0.91%) |
Oct 21, 2019 | 47.39 | 47.57 | 47.25 | 47.30 | 3,163,317 | +0.17(+0.36%) |
Oct 18, 2019 | 47.07 | 47.26 | 46.98 | 47.13 | 3,903,399 | +0.05(+0.11%) |
Oct 17, 2019 | 47.32 | 47.48 | 47.07 | 47.07 | 2,522,018 | -0.01(-0.02%) |
Oct 16, 2019 | 47.28 | 47.32 | 47.02 | 47.08 | 3,744,493 | -0.15(-0.32%) |
Oct 15, 2019 | 47.03 | 47.41 | 47.00 | 47.23 | 3,111,358 | +0.29(+0.61%) |
Oct 14, 2019 | 46.72 | 47.12 | 46.67 | 46.95 | 2,922,114 | +0.06(+0.13%) |
Oct 11, 2019 | 46.75 | 47.30 | 46.75 | 46.89 | 4,099,129 | +0.33(+0.71%) |
Oct 10, 2019 | 46.18 | 46.73 | 45.99 | 46.56 | 2,887,063 | +0.51(+1.11%) |
Oct 09, 2019 | 45.94 | 46.22 | 45.92 | 46.05 | 3,003,765 | +0.41(+0.90%) |
Oct 08, 2019 | 46.05 | 46.17 | 45.62 | 45.63 | 3,428,672 | -0.81(-1.75%) |
Oct 07, 2019 | 46.57 | 46.65 | 46.20 | 46.45 | 3,106,042 | -0.13(-0.29%) |
Oct 04, 2019 | 45.79 | 46.75 | 45.79 | 46.58 | 3,634,971 | +0.82(+1.80%) |
Oct 03, 2019 | 45.20 | 45.88 | 45.09 | 45.76 | 3,515,857 | +0.54(+1.19%) |
Oct 02, 2019 | 45.80 | 45.93 | 45.12 | 45.22 | 4,679,646 | -0.86(-1.86%) |
Oct 01, 2019 | 46.98 | 47.04 | 45.95 | 46.08 | 3,818,362 | -0.70(-1.49%) |
Sep 30, 2019 | 47.19 | 47.19 | 46.44 | 46.78 | 4,479,083 | +0.38(+0.83%) |
Sep 27, 2019 | 46.58 | 46.64 | 46.12 | 46.39 | 4,055,173 | -0.02(-0.04%) |
Sep 26, 2019 | 46.71 | 46.85 | 46.39 | 46.41 | 4,421,280 | -0.23(-0.50%) |
Sep 25, 2019 | 46.72 | 46.91 | 46.16 | 46.64 | 4,098,362 | -0.22(-0.48%) |
Sep 24, 2019 | 46.83 | 47.31 | 46.75 | 46.87 | 4,120,367 | +0.06(+0.13%) |
Sep 23, 2019 | 46.26 | 47.04 | 46.18 | 46.81 | 3,622,266 | +0.34(+0.73%) |
Sep 20, 2019 | 47.20 | 47.29 | 46.45 | 46.47 | 7,454,822 | -0.53(-1.12%) |
Sep 19, 2019 | 47.08 | 47.45 | 46.98 | 46.99 | 2,754,925 | -0.04(-0.10%) |
Sep 18, 2019 | 46.89 | 47.09 | 46.73 | 47.04 | 2,554,981 | +0.15(+0.32%) |
Sep 17, 2019 | 46.34 | 46.89 | 46.22 | 46.89 | 2,911,937 | +0.47(+1.02%) |
Sep 16, 2019 | 46.07 | 46.46 | 45.97 | 46.41 | 2,810,184 | +0.13(+0.27%) |
Sep 13, 2019 | 46.33 | 46.64 | 46.22 | 46.29 | 4,280,318 | +0.27(+0.58%) |
Sep 12, 2019 | 45.97 | 46.22 | 45.76 | 46.02 | 3,455,987 | +0.06(+0.14%) |
Sep 11, 2019 | 45.60 | 45.99 | 45.25 | 45.96 | 3,640,857 | +0.38(+0.84%) |
Sep 10, 2019 | 45.72 | 45.85 | 45.19 | 45.57 | 4,437,133 | -0.10(-0.22%) |
Sep 09, 2019 | 46.06 | 46.14 | 45.43 | 45.67 | 3,407,570 | -0.44(-0.95%) |
Sep 06, 2019 | 45.87 | 46.35 | 45.80 | 46.11 | 3,790,212 | +0.39(+0.86%) |
Sep 05, 2019 | 45.77 | 46.16 | 45.61 | 45.71 | 3,268,188 | +0.30(+0.67%) |
Sep 04, 2019 | 45.41 | 45.50 | 45.26 | 45.41 | 3,261,476 | +0.37(+0.81%) |
Sep 03, 2019 | 44.48 | 45.09 | 44.35 | 45.04 | 4,222,236 | +0.18(+0.40%) |
Aug 30, 2019 | 44.63 | 44.99 | 44.49 | 44.87 | 4,325,951 | +0.52(+1.17%) |
Aug 29, 2019 | 44.32 | 44.63 | 44.17 | 44.35 | 3,650,653 | +0.43(+0.98%) |
Aug 28, 2019 | 43.63 | 43.99 | 43.60 | 43.92 | 3,573,135 | +0.13(+0.29%) |
Aug 27, 2019 | 43.92 | 44.27 | 43.56 | 43.79 | 4,305,312 | +0.03(+0.06%) |
Aug 26, 2019 | 43.52 | 43.86 | 43.36 | 43.77 | 3,685,358 | +0.53(+1.22%) |
Aug 23, 2019 | 44.12 | 44.34 | 43.04 | 43.24 | 4,884,059 | -1.03(-2.32%) |
Aug 22, 2019 | 43.86 | 44.40 | 43.28 | 44.27 | 5,883,565 | +0.47(+1.08%) |
Aug 21, 2019 | 45.60 | 45.60 | 43.78 | 43.79 | 9,503,442 | -2.58(-5.55%) |
Aug 20, 2019 | 46.61 | 46.99 | 46.31 | 46.37 | 2,861,114 | -0.49(-1.05%) |
Aug 19, 2019 | 47.35 | 47.46 | 46.84 | 46.86 | 3,010,266 | +0.03(+0.06%) |
Aug 16, 2019 | 46.63 | 46.99 | 46.47 | 46.83 | 3,078,324 | +0.52(+1.11%) |
Aug 15, 2019 | 45.79 | 46.46 | 45.79 | 46.32 | 3,137,115 | +0.70(+1.54%) |
Aug 14, 2019 | 46.43 | 46.87 | 45.59 | 45.61 | 3,771,606 | -1.46(-3.10%) |
Aug 13, 2019 | 46.41 | 47.25 | 46.28 | 47.07 | 3,089,071 | +0.53(+1.15%) |
Aug 12, 2019 | 46.79 | 47.31 | 46.49 | 46.54 | 2,112,908 | -0.50(-1.06%) |
Aug 09, 2019 | 47.06 | 47.21 | 46.61 | 47.04 | 2,562,984 | +0.00(+0.00%) |
Aug 08, 2019 | 46.66 | 47.16 | 46.59 | 47.04 | 3,337,366 | +0.68(+1.48%) |
Aug 07, 2019 | 45.80 | 46.62 | 45.31 | 46.35 | 3,797,781 | +0.07(+0.15%) |
Aug 06, 2019 | 45.74 | 46.31 | 45.36 | 46.28 | 4,216,046 | +0.60(+1.30%) |
Aug 05, 2019 | 46.20 | 46.57 | 45.50 | 45.69 | 4,761,806 | -1.04(-2.23%) |
Aug 02, 2019 | 46.51 | 47.03 | 46.07 | 46.73 | 4,048,184 | +0.20(+0.42%) |