Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.83 | 47.83 | 46.54 | 47.26 | 1,110,565 | -0.60(-1.25%) |
Oct 30, 2019 | 48.27 | 48.27 | 47.41 | 47.86 | 814,301 | -0.37(-0.76%) |
Oct 29, 2019 | 47.99 | 48.66 | 47.65 | 48.22 | 813,770 | +0.10(+0.20%) |
Oct 28, 2019 | 48.34 | 48.89 | 47.97 | 48.12 | 737,270 | -0.05(-0.11%) |
Oct 25, 2019 | 47.99 | 48.67 | 47.73 | 48.18 | 519,654 | +0.05(+0.11%) |
Oct 24, 2019 | 48.48 | 48.48 | 47.54 | 48.12 | 540,032 | -0.32(-0.66%) |
Oct 23, 2019 | 48.65 | 48.70 | 47.91 | 48.45 | 789,650 | +0.19(+0.39%) |
Oct 22, 2019 | 48.21 | 48.58 | 48.05 | 48.26 | 935,558 | +0.20(+0.43%) |
Oct 21, 2019 | 48.40 | 48.71 | 47.94 | 48.05 | 640,669 | +0.01(+0.02%) |
Oct 18, 2019 | 48.35 | 48.51 | 47.47 | 48.04 | 662,470 | -0.44(-0.90%) |
Oct 17, 2019 | 48.40 | 48.81 | 48.24 | 48.48 | 643,594 | +0.41(+0.85%) |
Oct 16, 2019 | 48.16 | 48.61 | 47.71 | 48.07 | 810,165 | +0.11(+0.22%) |
Oct 15, 2019 | 47.42 | 48.44 | 46.91 | 47.96 | 699,810 | +0.68(+1.43%) |
Oct 14, 2019 | 47.71 | 47.80 | 46.95 | 47.29 | 501,414 | -0.35(-0.73%) |
Oct 11, 2019 | 47.24 | 48.02 | 47.05 | 47.63 | 1,143,532 | +1.28(+2.77%) |
Oct 10, 2019 | 46.41 | 47.00 | 45.91 | 46.35 | 1,065,808 | +0.07(+0.15%) |
Oct 09, 2019 | 46.73 | 46.73 | 45.35 | 46.28 | 1,179,993 | -0.02(-0.04%) |
Oct 08, 2019 | 47.50 | 47.81 | 46.10 | 46.30 | 1,163,325 | -1.40(-2.93%) |
Oct 07, 2019 | 47.38 | 48.27 | 47.01 | 47.70 | 749,827 | -0.07(-0.15%) |
Oct 04, 2019 | 47.55 | 48.15 | 46.98 | 47.77 | 886,509 | +0.36(+0.75%) |
Oct 03, 2019 | 47.96 | 47.96 | 45.25 | 47.41 | 2,453,588 | -0.86(-1.79%) |
Oct 02, 2019 | 48.87 | 48.89 | 48.02 | 48.28 | 864,794 | -0.94(-1.90%) |
Oct 01, 2019 | 49.88 | 50.75 | 48.61 | 49.21 | 1,019,069 | -0.61(-1.22%) |
Sep 30, 2019 | 49.14 | 50.00 | 49.14 | 49.82 | 725,831 | +0.81(+1.66%) |
Sep 27, 2019 | 48.37 | 49.35 | 48.11 | 49.01 | 738,645 | +0.90(+1.87%) |
Sep 26, 2019 | 49.38 | 49.38 | 47.90 | 48.11 | 859,217 | -1.11(-2.26%) |
Sep 25, 2019 | 48.37 | 49.43 | 48.28 | 49.22 | 863,519 | +0.86(+1.79%) |
Sep 24, 2019 | 48.72 | 48.90 | 47.77 | 48.36 | 822,098 | -0.38(-0.79%) |
Sep 23, 2019 | 48.93 | 49.41 | 48.34 | 48.74 | 760,299 | -0.50(-1.01%) |
Sep 20, 2019 | 48.65 | 50.01 | 48.57 | 49.24 | 3,366,873 | +0.84(+1.73%) |
Sep 19, 2019 | 49.25 | 49.45 | 48.24 | 48.40 | 1,110,482 | -0.91(-1.84%) |
Sep 18, 2019 | 49.73 | 49.92 | 48.80 | 49.31 | 1,194,317 | -0.36(-0.72%) |
Sep 17, 2019 | 50.25 | 50.40 | 49.27 | 49.67 | 936,876 | -0.87(-1.73%) |
Sep 16, 2019 | 49.60 | 50.72 | 49.60 | 50.54 | 896,499 | +0.66(+1.32%) |
Sep 13, 2019 | 50.34 | 51.25 | 48.91 | 49.88 | 1,503,655 | +0.00(+0.00%) |
Sep 12, 2019 | 49.19 | 50.52 | 48.63 | 49.88 | 1,852,655 | +0.62(+1.27%) |
Sep 11, 2019 | 46.96 | 49.28 | 46.59 | 49.26 | 2,067,680 | +2.22(+4.72%) |
Sep 10, 2019 | 45.18 | 47.18 | 45.18 | 47.04 | 1,543,325 | +1.68(+3.69%) |
Sep 09, 2019 | 44.65 | 45.59 | 43.90 | 45.36 | 1,269,003 | +0.86(+1.94%) |
Sep 06, 2019 | 43.10 | 44.68 | 42.93 | 44.50 | 1,348,723 | +1.57(+3.65%) |
Sep 05, 2019 | 42.05 | 43.22 | 41.87 | 42.93 | 3,335,145 | +1.38(+3.33%) |
Sep 04, 2019 | 41.73 | 41.86 | 41.31 | 41.55 | 2,232,075 | +0.35(+0.84%) |
Sep 03, 2019 | 41.72 | 41.80 | 40.85 | 41.20 | 1,262,785 | -0.50(-1.20%) |
Aug 30, 2019 | 42.14 | 42.21 | 41.36 | 41.70 | 1,065,449 | -0.12(-0.28%) |
Aug 29, 2019 | 42.00 | 42.11 | 41.58 | 41.81 | 927,114 | +0.34(+0.82%) |
Aug 28, 2019 | 40.38 | 41.57 | 40.29 | 41.48 | 868,174 | +1.16(+2.88%) |
Aug 27, 2019 | 41.71 | 41.75 | 40.13 | 40.31 | 845,437 | -1.00(-2.43%) |
Aug 26, 2019 | 41.08 | 41.46 | 40.91 | 41.32 | 711,893 | +0.20(+0.47%) |
Aug 23, 2019 | 42.23 | 42.50 | 41.00 | 41.12 | 1,135,733 | -1.27(-2.99%) |
Aug 22, 2019 | 42.47 | 42.96 | 42.20 | 42.39 | 662,532 | -0.13(-0.31%) |
Aug 21, 2019 | 42.40 | 42.74 | 41.66 | 42.52 | 853,571 | +0.70(+1.68%) |
Aug 20, 2019 | 41.89 | 42.37 | 41.55 | 41.82 | 1,108,170 | +0.05(+0.13%) |
Aug 19, 2019 | 40.23 | 42.05 | 40.19 | 41.77 | 1,275,245 | +0.79(+1.93%) |
Aug 16, 2019 | 40.97 | 41.49 | 40.52 | 40.98 | 1,916,028 | +0.45(+1.12%) |
Aug 15, 2019 | 41.82 | 42.03 | 40.39 | 40.53 | 1,249,524 | -1.00(-2.41%) |
Aug 14, 2019 | 41.81 | 41.97 | 40.67 | 41.53 | 2,333,436 | -0.85(-2.01%) |
Aug 13, 2019 | 41.83 | 42.95 | 41.33 | 42.38 | 3,026,359 | +0.83(+1.99%) |
Aug 12, 2019 | 41.71 | 41.72 | 41.00 | 41.55 | 1,746,088 | -0.06(-0.15%) |
Aug 09, 2019 | 41.68 | 42.30 | 41.09 | 41.62 | 2,564,133 | -0.12(-0.30%) |
Aug 08, 2019 | 44.59 | 44.60 | 40.50 | 41.74 | 3,778,686 | -3.04(-6.80%) |
Aug 07, 2019 | 44.70 | 44.88 | 43.72 | 44.78 | 1,919,192 | +0.04(+0.10%) |
Aug 06, 2019 | 46.56 | 46.56 | 43.42 | 44.74 | 1,703,150 | -0.64(-1.41%) |
Aug 05, 2019 | 46.07 | 46.17 | 44.80 | 45.38 | 1,358,524 | -1.13(-2.42%) |
Aug 02, 2019 | 46.76 | 47.10 | 45.53 | 46.51 | 1,171,569 | -0.16(-0.34%) |