Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.25 | 47.44 | 46.97 | 47.26 | 3,819,698 | -0.18(-0.37%) |
Oct 30, 2019 | 47.56 | 47.64 | 47.23 | 47.44 | 2,216,509 | -0.20(-0.41%) |
Oct 29, 2019 | 47.42 | 47.90 | 47.35 | 47.63 | 2,528,709 | +0.06(+0.13%) |
Oct 28, 2019 | 47.62 | 47.86 | 47.50 | 47.57 | 2,435,010 | +0.22(+0.47%) |
Oct 25, 2019 | 46.76 | 47.69 | 46.76 | 47.35 | 3,093,158 | +0.62(+1.33%) |
Oct 24, 2019 | 46.67 | 46.81 | 46.47 | 46.73 | 2,415,573 | +0.08(+0.17%) |
Oct 23, 2019 | 46.60 | 46.94 | 46.45 | 46.65 | 3,110,612 | +0.04(+0.10%) |
Oct 22, 2019 | 47.00 | 47.08 | 46.54 | 46.60 | 2,847,990 | -0.43(-0.91%) |
Oct 21, 2019 | 47.12 | 47.30 | 46.98 | 47.03 | 3,181,457 | +0.17(+0.36%) |
Oct 18, 2019 | 46.81 | 46.99 | 46.71 | 46.86 | 3,925,784 | +0.05(+0.11%) |
Oct 17, 2019 | 47.05 | 47.21 | 46.81 | 46.81 | 2,536,480 | -0.01(-0.02%) |
Oct 16, 2019 | 47.01 | 47.05 | 46.75 | 46.81 | 3,765,966 | -0.15(-0.32%) |
Oct 15, 2019 | 46.76 | 47.14 | 46.73 | 46.97 | 3,129,201 | +0.28(+0.61%) |
Oct 14, 2019 | 46.45 | 46.85 | 46.41 | 46.68 | 2,938,871 | +0.06(+0.13%) |
Oct 11, 2019 | 46.49 | 47.03 | 46.49 | 46.62 | 4,122,636 | +0.33(+0.71%) |
Oct 10, 2019 | 45.92 | 46.47 | 45.73 | 46.29 | 2,903,619 | +0.51(+1.11%) |
Oct 09, 2019 | 45.68 | 45.96 | 45.66 | 45.78 | 3,020,991 | +0.41(+0.90%) |
Oct 08, 2019 | 45.78 | 45.91 | 45.36 | 45.37 | 3,448,334 | -0.81(-1.75%) |
Oct 07, 2019 | 46.31 | 46.38 | 45.93 | 46.18 | 3,123,854 | -0.13(-0.29%) |
Oct 04, 2019 | 45.53 | 46.49 | 45.53 | 46.32 | 3,655,816 | +0.82(+1.80%) |
Oct 03, 2019 | 44.94 | 45.62 | 44.83 | 45.50 | 3,536,019 | +0.53(+1.19%) |
Oct 02, 2019 | 45.53 | 45.67 | 44.87 | 44.97 | 4,706,482 | -0.85(-1.86%) |
Oct 01, 2019 | 46.72 | 46.77 | 45.69 | 45.82 | 3,840,259 | -0.69(-1.49%) |
Sep 30, 2019 | 46.92 | 46.92 | 46.18 | 46.51 | 4,504,769 | +0.38(+0.83%) |
Sep 27, 2019 | 46.32 | 46.38 | 45.85 | 46.13 | 4,078,428 | -0.02(-0.04%) |
Sep 26, 2019 | 46.44 | 46.58 | 46.13 | 46.15 | 4,446,634 | -0.23(-0.50%) |
Sep 25, 2019 | 46.45 | 46.65 | 45.90 | 46.38 | 4,121,865 | -0.22(-0.48%) |
Sep 24, 2019 | 46.57 | 47.04 | 46.49 | 46.60 | 4,143,996 | +0.06(+0.13%) |
Sep 23, 2019 | 46.00 | 46.77 | 45.92 | 46.54 | 3,643,039 | +0.34(+0.73%) |
Sep 20, 2019 | 46.93 | 47.02 | 46.18 | 46.20 | 7,497,573 | -0.52(-1.12%) |
Sep 19, 2019 | 46.81 | 47.18 | 46.71 | 46.73 | 2,770,724 | -0.04(-0.10%) |
Sep 18, 2019 | 46.62 | 46.82 | 46.46 | 46.77 | 2,569,632 | +0.15(+0.32%) |
Sep 17, 2019 | 46.08 | 46.62 | 45.95 | 46.62 | 2,928,636 | +0.47(+1.02%) |
Sep 16, 2019 | 45.81 | 46.19 | 45.70 | 46.15 | 2,826,299 | +0.12(+0.27%) |
Sep 13, 2019 | 46.07 | 46.38 | 45.95 | 46.02 | 4,304,864 | +0.27(+0.58%) |
Sep 12, 2019 | 45.71 | 45.95 | 45.50 | 45.76 | 3,475,806 | +0.06(+0.14%) |
Sep 11, 2019 | 45.34 | 45.73 | 44.99 | 45.69 | 3,661,736 | +0.38(+0.84%) |
Sep 10, 2019 | 45.46 | 45.59 | 44.93 | 45.31 | 4,462,578 | -0.10(-0.22%) |
Sep 09, 2019 | 45.80 | 45.87 | 45.17 | 45.41 | 3,427,111 | -0.44(-0.95%) |
Sep 06, 2019 | 45.61 | 46.09 | 45.53 | 45.85 | 3,811,947 | +0.39(+0.86%) |
Sep 05, 2019 | 45.51 | 45.90 | 45.35 | 45.45 | 3,286,929 | +0.30(+0.67%) |
Sep 04, 2019 | 45.15 | 45.24 | 45.00 | 45.15 | 3,280,179 | +0.36(+0.81%) |
Sep 03, 2019 | 44.23 | 44.83 | 44.09 | 44.79 | 4,246,449 | +0.18(+0.40%) |
Aug 30, 2019 | 44.38 | 44.73 | 44.24 | 44.61 | 4,350,759 | +0.52(+1.17%) |
Aug 29, 2019 | 44.07 | 44.37 | 43.92 | 44.09 | 3,671,588 | +0.43(+0.98%) |
Aug 28, 2019 | 43.38 | 43.74 | 43.35 | 43.67 | 3,593,625 | +0.12(+0.29%) |
Aug 27, 2019 | 43.67 | 44.01 | 43.31 | 43.54 | 4,330,001 | +0.03(+0.06%) |
Aug 26, 2019 | 43.28 | 43.61 | 43.12 | 43.52 | 3,706,492 | +0.52(+1.22%) |
Aug 23, 2019 | 43.87 | 44.08 | 42.80 | 42.99 | 4,912,067 | -1.02(-2.32%) |
Aug 22, 2019 | 43.61 | 44.15 | 43.04 | 44.01 | 5,917,305 | +0.47(+1.08%) |
Aug 21, 2019 | 45.34 | 45.34 | 43.53 | 43.54 | 9,557,941 | -2.56(-5.55%) |
Aug 20, 2019 | 46.34 | 46.73 | 46.05 | 46.10 | 2,877,522 | -0.49(-1.05%) |
Aug 19, 2019 | 47.08 | 47.19 | 46.57 | 46.59 | 3,027,529 | +0.03(+0.06%) |
Aug 16, 2019 | 46.36 | 46.72 | 46.20 | 46.57 | 3,095,977 | +0.51(+1.11%) |
Aug 15, 2019 | 45.53 | 46.19 | 45.53 | 46.05 | 3,155,105 | +0.70(+1.54%) |
Aug 14, 2019 | 46.17 | 46.60 | 45.33 | 45.35 | 3,793,235 | -1.45(-3.10%) |
Aug 13, 2019 | 46.14 | 46.98 | 46.02 | 46.80 | 3,106,785 | +0.53(+1.15%) |
Aug 12, 2019 | 46.52 | 47.04 | 46.23 | 46.27 | 2,125,025 | -0.50(-1.06%) |
Aug 09, 2019 | 46.79 | 46.94 | 46.34 | 46.77 | 2,577,682 | +0.00(+0.00%) |
Aug 08, 2019 | 46.40 | 46.89 | 46.33 | 46.77 | 3,356,504 | +0.68(+1.48%) |
Aug 07, 2019 | 45.54 | 46.35 | 45.05 | 46.09 | 3,819,560 | +0.07(+0.15%) |
Aug 06, 2019 | 45.48 | 46.04 | 45.10 | 46.02 | 4,240,224 | +0.59(+1.30%) |
Aug 05, 2019 | 45.94 | 46.30 | 45.24 | 45.42 | 4,789,113 | -1.03(-2.23%) |
Aug 02, 2019 | 46.25 | 46.76 | 45.80 | 46.46 | 4,071,399 | +0.19(+0.42%) |