Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.78 | 47.78 | 46.49 | 47.21 | 1,111,639 | -0.60(-1.25%) |
Oct 30, 2019 | 48.22 | 48.22 | 47.37 | 47.81 | 815,089 | -0.37(-0.76%) |
Oct 29, 2019 | 47.94 | 48.61 | 47.61 | 48.18 | 814,556 | +0.10(+0.20%) |
Oct 28, 2019 | 48.29 | 48.84 | 47.93 | 48.08 | 737,983 | -0.05(-0.11%) |
Oct 25, 2019 | 47.94 | 48.62 | 47.69 | 48.13 | 520,157 | +0.05(+0.11%) |
Oct 24, 2019 | 48.43 | 48.43 | 47.49 | 48.08 | 540,554 | -0.32(-0.66%) |
Oct 23, 2019 | 48.60 | 48.65 | 47.86 | 48.40 | 790,414 | +0.19(+0.39%) |
Oct 22, 2019 | 48.17 | 48.53 | 48.01 | 48.21 | 936,462 | +0.20(+0.43%) |
Oct 21, 2019 | 48.35 | 48.67 | 47.89 | 48.01 | 641,289 | +0.01(+0.02%) |
Oct 18, 2019 | 48.30 | 48.47 | 47.43 | 48.00 | 663,110 | -0.44(-0.90%) |
Oct 17, 2019 | 48.35 | 48.77 | 48.19 | 48.43 | 644,216 | +0.41(+0.85%) |
Oct 16, 2019 | 48.11 | 48.56 | 47.66 | 48.02 | 810,948 | +0.11(+0.22%) |
Oct 15, 2019 | 47.37 | 48.39 | 46.87 | 47.92 | 700,487 | +0.68(+1.43%) |
Oct 14, 2019 | 47.66 | 47.75 | 46.90 | 47.24 | 501,898 | -0.35(-0.73%) |
Oct 11, 2019 | 47.20 | 47.97 | 47.01 | 47.59 | 1,144,637 | +1.28(+2.77%) |
Oct 10, 2019 | 46.37 | 46.96 | 45.87 | 46.31 | 1,066,838 | +0.07(+0.15%) |
Oct 09, 2019 | 46.68 | 46.68 | 45.31 | 46.23 | 1,181,134 | -0.02(-0.04%) |
Oct 08, 2019 | 47.45 | 47.77 | 46.06 | 46.25 | 1,164,450 | -1.40(-2.93%) |
Oct 07, 2019 | 47.33 | 48.22 | 46.97 | 47.65 | 750,552 | -0.07(-0.15%) |
Oct 04, 2019 | 47.51 | 48.10 | 46.94 | 47.72 | 887,366 | +0.36(+0.75%) |
Oct 03, 2019 | 47.91 | 47.91 | 45.20 | 47.37 | 2,455,960 | -0.86(-1.79%) |
Oct 02, 2019 | 48.83 | 48.84 | 47.97 | 48.23 | 865,630 | -0.93(-1.90%) |
Oct 01, 2019 | 49.83 | 50.70 | 48.56 | 49.16 | 1,020,054 | -0.61(-1.22%) |
Sep 30, 2019 | 49.09 | 49.95 | 49.09 | 49.77 | 726,533 | +0.81(+1.66%) |
Sep 27, 2019 | 48.33 | 49.30 | 48.06 | 48.96 | 739,359 | +0.90(+1.87%) |
Sep 26, 2019 | 49.33 | 49.33 | 47.86 | 48.06 | 860,048 | -1.11(-2.26%) |
Sep 25, 2019 | 48.32 | 49.38 | 48.23 | 49.17 | 864,354 | +0.86(+1.79%) |
Sep 24, 2019 | 48.67 | 48.85 | 47.72 | 48.31 | 822,893 | -0.38(-0.79%) |
Sep 23, 2019 | 48.88 | 49.36 | 48.29 | 48.69 | 761,034 | -0.50(-1.01%) |
Sep 20, 2019 | 48.60 | 49.96 | 48.53 | 49.19 | 3,370,128 | +0.84(+1.73%) |
Sep 19, 2019 | 49.20 | 49.40 | 48.19 | 48.35 | 1,111,556 | -0.91(-1.84%) |
Sep 18, 2019 | 49.68 | 49.87 | 48.75 | 49.26 | 1,195,472 | -0.36(-0.72%) |
Sep 17, 2019 | 50.21 | 50.35 | 49.22 | 49.62 | 937,781 | -0.87(-1.73%) |
Sep 16, 2019 | 49.56 | 50.67 | 49.56 | 50.49 | 897,366 | +0.66(+1.32%) |
Sep 13, 2019 | 50.30 | 51.20 | 48.86 | 49.83 | 1,505,109 | +0.00(+0.00%) |
Sep 12, 2019 | 49.14 | 50.47 | 48.59 | 49.83 | 1,854,446 | +0.62(+1.27%) |
Sep 11, 2019 | 46.91 | 49.24 | 46.55 | 49.21 | 2,069,679 | +2.22(+4.72%) |
Sep 10, 2019 | 45.14 | 47.13 | 45.14 | 46.99 | 1,544,817 | +1.67(+3.69%) |
Sep 09, 2019 | 44.61 | 45.54 | 43.86 | 45.32 | 1,270,230 | +0.86(+1.94%) |
Sep 06, 2019 | 43.06 | 44.64 | 42.89 | 44.45 | 1,350,027 | +1.57(+3.65%) |
Sep 05, 2019 | 42.01 | 43.18 | 41.83 | 42.89 | 3,338,369 | +1.38(+3.33%) |
Sep 04, 2019 | 41.69 | 41.82 | 41.27 | 41.51 | 2,234,233 | +0.35(+0.84%) |
Sep 03, 2019 | 41.68 | 41.76 | 40.81 | 41.16 | 1,264,006 | -0.50(-1.20%) |
Aug 30, 2019 | 42.10 | 42.17 | 41.32 | 41.66 | 1,066,479 | -0.12(-0.28%) |
Aug 29, 2019 | 41.96 | 42.07 | 41.54 | 41.77 | 928,011 | +0.34(+0.82%) |
Aug 28, 2019 | 40.34 | 41.53 | 40.25 | 41.44 | 869,013 | +1.16(+2.88%) |
Aug 27, 2019 | 41.67 | 41.71 | 40.09 | 40.27 | 846,254 | -1.00(-2.43%) |
Aug 26, 2019 | 41.04 | 41.42 | 40.87 | 41.28 | 712,581 | +0.20(+0.47%) |
Aug 23, 2019 | 42.19 | 42.45 | 40.97 | 41.08 | 1,136,831 | -1.27(-2.99%) |
Aug 22, 2019 | 42.43 | 42.92 | 42.16 | 42.35 | 663,172 | -0.13(-0.31%) |
Aug 21, 2019 | 42.36 | 42.69 | 41.62 | 42.48 | 854,396 | +0.70(+1.68%) |
Aug 20, 2019 | 41.85 | 42.33 | 41.51 | 41.78 | 1,109,241 | +0.05(+0.13%) |
Aug 19, 2019 | 40.19 | 42.01 | 40.15 | 41.73 | 1,276,478 | +0.79(+1.93%) |
Aug 16, 2019 | 40.93 | 41.45 | 40.48 | 40.94 | 1,917,881 | +0.45(+1.12%) |
Aug 15, 2019 | 41.78 | 41.98 | 40.35 | 40.49 | 1,250,732 | -1.00(-2.41%) |
Aug 14, 2019 | 41.77 | 41.93 | 40.63 | 41.49 | 2,335,693 | -0.85(-2.01%) |
Aug 13, 2019 | 41.79 | 42.91 | 41.29 | 42.34 | 3,029,285 | +0.82(+1.99%) |
Aug 12, 2019 | 41.67 | 41.68 | 40.97 | 41.51 | 1,747,777 | -0.06(-0.15%) |
Aug 09, 2019 | 41.64 | 42.26 | 41.05 | 41.58 | 2,566,612 | -0.12(-0.30%) |
Aug 08, 2019 | 44.55 | 44.56 | 40.46 | 41.70 | 3,782,339 | -3.04(-6.80%) |
Aug 07, 2019 | 44.65 | 44.84 | 43.68 | 44.74 | 1,921,048 | +0.04(+0.10%) |
Aug 06, 2019 | 46.51 | 46.51 | 43.38 | 44.70 | 1,704,796 | -0.64(-1.41%) |
Aug 05, 2019 | 46.03 | 46.12 | 44.76 | 45.34 | 1,359,837 | -1.13(-2.42%) |
Aug 02, 2019 | 46.72 | 47.06 | 45.49 | 46.46 | 1,172,702 | -0.16(-0.34%) |