Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.85 | 48.09 | 47.30 | 47.64 | 2,173,037 | -0.25(-0.53%) |
Oct 30, 2019 | 47.87 | 49.58 | 46.90 | 47.90 | 4,558,024 | -1.53(-3.09%) |
Oct 29, 2019 | 49.40 | 49.69 | 48.86 | 49.42 | 3,853,601 | +0.11(+0.22%) |
Oct 28, 2019 | 51.28 | 51.63 | 49.30 | 49.31 | 3,809,477 | -2.05(-3.99%) |
Oct 25, 2019 | 51.88 | 52.32 | 50.66 | 51.37 | 3,869,875 | -1.86(-3.50%) |
Oct 24, 2019 | 53.82 | 53.97 | 52.89 | 53.23 | 1,753,610 | -0.52(-0.96%) |
Oct 23, 2019 | 53.23 | 53.82 | 52.97 | 53.74 | 1,683,586 | +0.15(+0.29%) |
Oct 22, 2019 | 51.84 | 53.61 | 51.61 | 53.59 | 2,950,557 | +1.93(+3.74%) |
Oct 21, 2019 | 51.67 | 51.79 | 51.48 | 51.66 | 1,497,486 | +0.16(+0.32%) |
Oct 18, 2019 | 51.65 | 51.65 | 51.27 | 51.49 | 1,739,740 | -0.02(-0.04%) |
Oct 17, 2019 | 51.13 | 52.06 | 50.94 | 51.51 | 1,641,825 | +0.61(+1.21%) |
Oct 16, 2019 | 51.47 | 51.47 | 50.80 | 50.90 | 1,394,365 | -0.33(-0.64%) |
Oct 15, 2019 | 50.83 | 51.36 | 50.58 | 51.22 | 2,079,026 | +0.40(+0.78%) |
Oct 14, 2019 | 50.44 | 50.91 | 50.22 | 50.82 | 891,377 | +0.16(+0.32%) |
Oct 11, 2019 | 50.17 | 51.10 | 50.17 | 50.66 | 1,136,994 | +0.31(+0.61%) |
Oct 10, 2019 | 50.17 | 50.68 | 49.90 | 50.35 | 1,081,997 | +0.19(+0.38%) |
Oct 09, 2019 | 50.34 | 50.50 | 49.85 | 50.16 | 1,496,928 | +0.15(+0.31%) |
Oct 08, 2019 | 50.61 | 50.61 | 49.77 | 50.01 | 1,469,804 | -0.75(-1.48%) |
Oct 07, 2019 | 51.27 | 51.62 | 50.72 | 50.76 | 1,321,922 | -0.42(-0.81%) |
Oct 04, 2019 | 51.16 | 51.40 | 50.29 | 51.18 | 1,392,610 | +0.01(+0.02%) |
Oct 03, 2019 | 50.81 | 51.37 | 49.87 | 51.17 | 1,594,769 | -0.09(-0.18%) |
Oct 02, 2019 | 52.05 | 52.37 | 50.93 | 51.26 | 1,514,989 | -1.26(-2.39%) |
Oct 01, 2019 | 52.14 | 52.74 | 52.05 | 52.51 | 1,248,061 | +0.55(+1.06%) |
Sep 30, 2019 | 51.94 | 52.53 | 51.85 | 51.96 | 1,761,048 | +0.03(+0.05%) |
Sep 27, 2019 | 51.82 | 52.15 | 51.46 | 51.94 | 1,867,658 | +0.34(+0.67%) |
Sep 26, 2019 | 50.90 | 51.77 | 50.72 | 51.59 | 1,556,385 | +0.86(+1.69%) |
Sep 25, 2019 | 50.65 | 50.81 | 50.18 | 50.73 | 1,327,054 | +0.26(+0.52%) |
Sep 24, 2019 | 50.79 | 50.97 | 50.11 | 50.47 | 1,485,515 | -0.33(-0.64%) |
Sep 23, 2019 | 50.81 | 51.08 | 50.39 | 50.80 | 1,575,024 | -0.05(-0.09%) |
Sep 20, 2019 | 50.17 | 51.02 | 50.03 | 50.84 | 2,338,280 | +1.10(+2.22%) |
Sep 19, 2019 | 49.75 | 49.98 | 49.43 | 49.74 | 1,385,294 | +0.00(+0.00%) |
Sep 18, 2019 | 50.06 | 50.21 | 49.19 | 49.74 | 2,236,193 | -0.58(-1.15%) |
Sep 17, 2019 | 51.99 | 52.08 | 50.21 | 50.32 | 2,445,483 | -1.69(-3.25%) |
Sep 16, 2019 | 51.50 | 52.05 | 51.22 | 52.01 | 1,634,236 | +0.34(+0.66%) |
Sep 13, 2019 | 51.00 | 51.73 | 50.89 | 51.66 | 1,543,878 | +0.83(+1.64%) |
Sep 12, 2019 | 51.42 | 51.50 | 50.61 | 50.83 | 1,309,240 | -0.12(-0.23%) |
Sep 11, 2019 | 50.94 | 51.19 | 50.16 | 50.95 | 1,874,878 | -0.20(-0.39%) |
Sep 10, 2019 | 50.43 | 51.33 | 50.08 | 51.15 | 2,591,519 | +0.66(+1.31%) |
Sep 09, 2019 | 48.27 | 50.54 | 48.27 | 50.49 | 2,234,562 | +2.21(+4.59%) |
Sep 06, 2019 | 48.24 | 48.34 | 48.01 | 48.28 | 1,620,452 | +0.22(+0.45%) |
Sep 05, 2019 | 48.23 | 48.52 | 48.01 | 48.06 | 1,835,809 | +0.05(+0.09%) |
Sep 04, 2019 | 47.72 | 48.18 | 47.59 | 48.01 | 1,025,864 | +0.67(+1.41%) |
Sep 03, 2019 | 46.17 | 47.54 | 45.89 | 47.34 | 2,336,339 | +0.93(+2.01%) |
Aug 30, 2019 | 46.27 | 46.63 | 46.15 | 46.41 | 1,538,456 | +0.28(+0.61%) |
Aug 29, 2019 | 46.19 | 46.51 | 45.99 | 46.13 | 850,504 | +0.42(+0.93%) |
Aug 28, 2019 | 44.87 | 45.81 | 44.61 | 45.71 | 1,033,945 | +0.88(+1.95%) |
Aug 27, 2019 | 45.24 | 45.39 | 44.72 | 44.83 | 1,839,321 | -0.36(-0.79%) |
Aug 26, 2019 | 44.98 | 45.22 | 44.76 | 45.19 | 1,635,644 | +0.45(+1.00%) |
Aug 23, 2019 | 46.08 | 46.16 | 44.63 | 44.74 | 1,838,797 | -1.45(-3.13%) |
Aug 22, 2019 | 46.35 | 46.74 | 46.00 | 46.19 | 1,441,227 | -0.08(-0.17%) |
Aug 21, 2019 | 46.57 | 46.84 | 46.04 | 46.27 | 1,910,491 | -0.34(-0.73%) |
Aug 20, 2019 | 46.93 | 47.16 | 46.46 | 46.61 | 1,046,581 | -0.30(-0.65%) |
Aug 19, 2019 | 46.86 | 47.22 | 46.42 | 46.92 | 1,655,340 | +0.55(+1.20%) |
Aug 16, 2019 | 45.56 | 46.51 | 45.29 | 46.36 | 1,683,251 | +0.91(+2.01%) |
Aug 15, 2019 | 45.10 | 45.53 | 44.82 | 45.45 | 1,615,381 | +0.46(+1.03%) |
Aug 14, 2019 | 45.80 | 45.95 | 44.94 | 44.99 | 2,353,490 | -1.20(-2.59%) |
Aug 13, 2019 | 46.66 | 47.32 | 46.13 | 46.18 | 2,140,606 | -0.29(-0.63%) |
Aug 12, 2019 | 46.75 | 46.83 | 46.43 | 46.48 | 1,895,853 | -0.57(-1.22%) |
Aug 09, 2019 | 46.89 | 47.14 | 46.58 | 47.05 | 1,719,172 | -0.06(-0.13%) |
Aug 08, 2019 | 46.84 | 47.17 | 46.37 | 47.11 | 1,531,539 | +0.52(+1.11%) |
Aug 07, 2019 | 45.50 | 46.73 | 45.17 | 46.59 | 2,018,923 | +0.85(+1.86%) |
Aug 06, 2019 | 45.60 | 46.08 | 45.29 | 45.74 | 3,018,930 | +0.54(+1.19%) |
Aug 05, 2019 | 46.38 | 46.53 | 44.61 | 45.21 | 3,531,814 | -1.47(-3.16%) |
Aug 02, 2019 | 47.06 | 47.34 | 46.49 | 46.68 | 2,216,247 | -0.22(-0.48%) |