Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.77 | 50.15 | 49.57 | 49.86 | 5,405,088 | +0.17(+0.34%) |
Oct 30, 2019 | 49.10 | 49.76 | 47.75 | 49.69 | 7,804,575 | +0.60(+1.22%) |
Oct 29, 2019 | 49.26 | 50.03 | 48.95 | 49.09 | 5,481,030 | -0.25(-0.50%) |
Oct 28, 2019 | 50.96 | 51.10 | 49.24 | 49.34 | 4,497,956 | -1.80(-3.52%) |
Oct 25, 2019 | 51.38 | 51.81 | 50.97 | 51.14 | 3,081,411 | -0.26(-0.50%) |
Oct 24, 2019 | 50.79 | 51.45 | 50.61 | 51.40 | 2,336,766 | +0.61(+1.20%) |
Oct 23, 2019 | 50.86 | 50.99 | 50.44 | 50.79 | 2,633,687 | +0.04(+0.07%) |
Oct 22, 2019 | 51.22 | 51.22 | 50.42 | 50.75 | 7,679,351 | +0.12(+0.24%) |
Oct 21, 2019 | 51.57 | 51.76 | 50.54 | 50.62 | 4,631,490 | -0.76(-1.48%) |
Oct 18, 2019 | 51.02 | 51.43 | 50.67 | 51.39 | 3,724,287 | +0.46(+0.90%) |
Oct 17, 2019 | 51.63 | 51.81 | 50.72 | 50.93 | 4,063,009 | -0.17(-0.34%) |
Oct 16, 2019 | 50.21 | 51.13 | 49.88 | 51.10 | 3,830,106 | +0.99(+1.98%) |
Oct 15, 2019 | 49.96 | 50.25 | 49.77 | 50.11 | 3,372,570 | +0.32(+0.65%) |
Oct 14, 2019 | 49.67 | 50.11 | 49.52 | 49.79 | 2,047,533 | +0.29(+0.58%) |
Oct 11, 2019 | 50.40 | 50.45 | 49.46 | 49.50 | 3,367,612 | -0.49(-0.97%) |
Oct 10, 2019 | 49.95 | 50.07 | 49.28 | 49.99 | 5,417,228 | -0.14(-0.29%) |
Oct 09, 2019 | 50.70 | 50.75 | 50.08 | 50.13 | 3,500,218 | -0.26(-0.51%) |
Oct 08, 2019 | 49.60 | 50.97 | 49.54 | 50.39 | 4,188,769 | +0.56(+1.13%) |
Oct 07, 2019 | 49.88 | 50.19 | 49.63 | 49.82 | 4,400,999 | -0.20(-0.40%) |
Oct 04, 2019 | 49.04 | 50.23 | 49.02 | 50.02 | 7,785,083 | +1.14(+2.34%) |
Oct 03, 2019 | 49.03 | 49.21 | 48.18 | 48.88 | 3,932,260 | -0.06(-0.12%) |
Oct 02, 2019 | 49.61 | 49.85 | 48.42 | 48.94 | 5,549,324 | -0.61(-1.23%) |
Oct 01, 2019 | 50.09 | 50.42 | 49.45 | 49.55 | 3,380,448 | -0.64(-1.27%) |
Sep 30, 2019 | 49.72 | 50.41 | 49.72 | 50.19 | 3,589,643 | +0.54(+1.09%) |
Sep 27, 2019 | 50.00 | 50.02 | 49.43 | 49.64 | 2,323,530 | -0.26(-0.52%) |
Sep 26, 2019 | 50.40 | 50.52 | 49.41 | 49.90 | 2,190,526 | -0.10(-0.21%) |
Sep 25, 2019 | 49.65 | 50.24 | 49.57 | 50.01 | 4,099,869 | +0.56(+1.14%) |
Sep 24, 2019 | 49.69 | 50.01 | 49.27 | 49.44 | 4,303,853 | -0.26(-0.52%) |
Sep 23, 2019 | 49.03 | 50.17 | 49.03 | 49.70 | 7,625,758 | +0.59(+1.20%) |
Sep 20, 2019 | 48.49 | 49.26 | 48.43 | 49.11 | 5,482,138 | +0.68(+1.40%) |
Sep 19, 2019 | 48.35 | 48.67 | 48.03 | 48.43 | 4,375,307 | +0.49(+1.01%) |
Sep 18, 2019 | 47.28 | 48.01 | 46.89 | 47.95 | 4,986,937 | +0.64(+1.35%) |
Sep 17, 2019 | 46.71 | 47.53 | 46.69 | 47.31 | 11,780,302 | +0.63(+1.35%) |
Sep 16, 2019 | 47.08 | 47.44 | 46.60 | 46.68 | 5,332,600 | -0.44(-0.93%) |
Sep 13, 2019 | 47.83 | 48.03 | 46.66 | 47.12 | 3,805,368 | -0.27(-0.56%) |
Sep 12, 2019 | 47.38 | 48.20 | 47.31 | 47.39 | 5,144,704 | +0.30(+0.65%) |
Sep 11, 2019 | 47.34 | 47.62 | 47.03 | 47.08 | 5,539,456 | +0.02(+0.04%) |
Sep 10, 2019 | 47.01 | 47.13 | 46.15 | 47.06 | 4,305,308 | -0.32(-0.68%) |
Sep 09, 2019 | 47.80 | 47.91 | 47.19 | 47.39 | 3,567,339 | -0.34(-0.72%) |
Sep 06, 2019 | 47.73 | 48.12 | 47.64 | 47.73 | 2,893,201 | +0.16(+0.34%) |
Sep 05, 2019 | 48.40 | 48.45 | 46.97 | 47.57 | 4,105,596 | -0.51(-1.07%) |
Sep 04, 2019 | 47.55 | 48.36 | 47.38 | 48.08 | 3,602,926 | +0.68(+1.43%) |
Sep 03, 2019 | 46.80 | 47.56 | 46.80 | 47.41 | 2,496,683 | +0.30(+0.65%) |
Aug 30, 2019 | 47.20 | 47.21 | 46.69 | 47.10 | 1,655,868 | +0.19(+0.41%) |
Aug 29, 2019 | 46.98 | 47.26 | 46.68 | 46.91 | 3,181,306 | +0.26(+0.55%) |
Aug 28, 2019 | 46.48 | 46.87 | 46.14 | 46.65 | 2,627,438 | +0.07(+0.14%) |
Aug 27, 2019 | 47.29 | 47.29 | 46.42 | 46.59 | 3,506,252 | -0.27(-0.57%) |
Aug 26, 2019 | 46.80 | 47.25 | 46.46 | 46.85 | 4,328,112 | +0.00(+0.00%) |
Aug 23, 2019 | 47.98 | 48.20 | 46.67 | 46.85 | 6,620,850 | -1.08(-2.24%) |
Aug 22, 2019 | 47.38 | 48.22 | 47.02 | 47.93 | 4,889,055 | +0.85(+1.80%) |
Aug 21, 2019 | 46.66 | 47.24 | 46.37 | 47.08 | 4,175,759 | +0.51(+1.10%) |
Aug 20, 2019 | 46.10 | 47.17 | 45.88 | 46.57 | 5,084,792 | +0.70(+1.54%) |
Aug 19, 2019 | 45.70 | 46.21 | 45.51 | 45.86 | 3,448,545 | +0.40(+0.88%) |
Aug 16, 2019 | 45.05 | 45.59 | 44.90 | 45.46 | 2,860,013 | +0.74(+1.66%) |
Aug 15, 2019 | 45.05 | 45.38 | 44.63 | 44.72 | 3,668,585 | -0.37(-0.82%) |
Aug 14, 2019 | 45.02 | 45.41 | 44.58 | 45.09 | 4,075,280 | -0.57(-1.25%) |
Aug 13, 2019 | 44.87 | 45.89 | 44.84 | 45.66 | 7,627,413 | +0.92(+2.06%) |
Aug 12, 2019 | 44.83 | 44.93 | 44.49 | 44.74 | 2,709,877 | -0.23(-0.51%) |
Aug 09, 2019 | 45.36 | 45.55 | 44.93 | 44.97 | 3,226,140 | -0.51(-1.13%) |
Aug 08, 2019 | 45.34 | 45.92 | 45.25 | 45.48 | 5,115,915 | +0.10(+0.23%) |
Aug 07, 2019 | 43.53 | 45.47 | 43.24 | 45.38 | 6,660,009 | +1.47(+3.35%) |
Aug 06, 2019 | 43.65 | 44.20 | 43.53 | 43.91 | 5,571,084 | +0.31(+0.72%) |
Aug 05, 2019 | 44.03 | 44.60 | 43.10 | 43.59 | 5,113,387 | -1.02(-2.28%) |
Aug 02, 2019 | 44.51 | 44.87 | 44.03 | 44.61 | 5,238,487 | -0.05(-0.11%) |