Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.86 | 49.30 | 48.44 | 48.94 | 3,273,146 | -0.46(-0.94%) |
Oct 30, 2019 | 49.17 | 49.55 | 48.80 | 49.40 | 1,962,120 | -0.25(-0.49%) |
Oct 29, 2019 | 49.60 | 50.04 | 49.41 | 49.65 | 2,144,766 | -0.09(-0.18%) |
Oct 28, 2019 | 49.07 | 50.05 | 49.07 | 49.74 | 2,287,502 | +0.83(+1.69%) |
Oct 25, 2019 | 48.03 | 49.25 | 48.00 | 48.91 | 2,395,295 | +1.01(+2.11%) |
Oct 24, 2019 | 48.46 | 48.79 | 47.47 | 47.90 | 2,263,758 | -0.24(-0.49%) |
Oct 23, 2019 | 48.30 | 48.58 | 47.93 | 48.14 | 3,066,958 | -0.15(-0.32%) |
Oct 22, 2019 | 47.37 | 48.61 | 46.80 | 48.29 | 4,161,261 | +1.23(+2.61%) |
Oct 21, 2019 | 47.91 | 48.23 | 46.98 | 47.07 | 2,779,623 | +0.10(+0.21%) |
Oct 18, 2019 | 47.17 | 47.55 | 46.91 | 46.97 | 1,685,993 | -0.06(-0.14%) |
Oct 17, 2019 | 47.39 | 47.67 | 46.48 | 47.03 | 1,720,851 | +0.21(+0.45%) |
Oct 16, 2019 | 47.59 | 48.26 | 46.61 | 46.82 | 2,207,934 | -1.17(-2.44%) |
Oct 15, 2019 | 46.87 | 48.59 | 46.85 | 47.99 | 2,277,702 | +0.98(+2.09%) |
Oct 14, 2019 | 46.99 | 47.44 | 46.84 | 47.01 | 2,913,592 | -0.86(-1.80%) |
Oct 11, 2019 | 46.51 | 48.16 | 46.44 | 47.87 | 3,249,956 | +2.24(+4.92%) |
Oct 10, 2019 | 44.79 | 45.73 | 44.76 | 45.63 | 1,866,732 | +1.28(+2.89%) |
Oct 09, 2019 | 44.65 | 44.65 | 43.99 | 44.35 | 1,935,290 | +0.14(+0.31%) |
Oct 08, 2019 | 44.77 | 44.96 | 44.15 | 44.21 | 1,540,543 | -0.94(-2.07%) |
Oct 07, 2019 | 45.46 | 45.94 | 44.96 | 45.15 | 1,579,194 | -0.36(-0.80%) |
Oct 04, 2019 | 45.18 | 45.56 | 45.08 | 45.51 | 1,781,396 | +0.46(+1.03%) |
Oct 03, 2019 | 44.57 | 45.06 | 43.89 | 45.05 | 1,788,069 | +0.23(+0.51%) |
Oct 02, 2019 | 45.26 | 45.43 | 44.46 | 44.82 | 2,507,286 | -0.99(-2.16%) |
Oct 01, 2019 | 46.82 | 47.58 | 45.73 | 45.81 | 2,287,722 | -0.45(-0.98%) |
Sep 30, 2019 | 45.45 | 46.48 | 45.15 | 46.27 | 2,018,406 | +0.82(+1.80%) |
Sep 27, 2019 | 45.28 | 45.74 | 44.97 | 45.45 | 2,301,873 | +0.61(+1.36%) |
Sep 26, 2019 | 46.02 | 46.27 | 44.57 | 44.84 | 3,236,248 | -1.76(-3.78%) |
Sep 25, 2019 | 45.54 | 46.80 | 45.34 | 46.60 | 3,924,556 | +0.95(+2.07%) |
Sep 24, 2019 | 47.38 | 47.52 | 45.23 | 45.66 | 4,069,055 | -2.01(-4.22%) |
Sep 23, 2019 | 46.61 | 47.85 | 46.33 | 47.67 | 3,368,728 | +0.22(+0.46%) |
Sep 20, 2019 | 47.59 | 48.15 | 47.19 | 47.45 | 4,369,737 | -0.09(-0.19%) |
Sep 19, 2019 | 46.97 | 47.93 | 46.94 | 47.54 | 3,187,552 | -0.15(-0.32%) |
Sep 18, 2019 | 47.61 | 48.00 | 47.16 | 47.69 | 3,182,852 | -0.18(-0.38%) |
Sep 17, 2019 | 47.09 | 47.96 | 46.57 | 47.87 | 2,040,901 | -0.06(-0.13%) |
Sep 16, 2019 | 47.16 | 48.66 | 47.08 | 47.94 | 2,403,085 | -0.40(-0.82%) |
Sep 13, 2019 | 49.05 | 49.20 | 48.27 | 48.33 | 2,174,333 | -0.08(-0.17%) |
Sep 12, 2019 | 48.17 | 48.56 | 47.13 | 48.41 | 3,064,677 | +0.39(+0.81%) |
Sep 11, 2019 | 47.47 | 48.11 | 46.58 | 48.03 | 2,182,609 | +0.57(+1.20%) |
Sep 10, 2019 | 46.45 | 47.46 | 46.13 | 47.46 | 2,200,167 | +1.26(+2.73%) |
Sep 09, 2019 | 45.51 | 46.30 | 45.50 | 46.20 | 1,920,677 | +0.96(+2.13%) |
Sep 06, 2019 | 45.52 | 45.60 | 44.66 | 45.23 | 1,859,278 | -0.17(-0.38%) |
Sep 05, 2019 | 45.09 | 45.69 | 44.93 | 45.40 | 2,075,411 | +0.95(+2.13%) |
Sep 04, 2019 | 44.33 | 44.62 | 43.87 | 44.46 | 2,235,936 | +0.67(+1.52%) |
Sep 03, 2019 | 43.61 | 43.81 | 43.07 | 43.79 | 1,826,190 | -0.38(-0.86%) |
Aug 30, 2019 | 44.42 | 44.75 | 43.94 | 44.17 | 2,639,319 | +0.15(+0.35%) |
Aug 29, 2019 | 43.25 | 44.09 | 43.20 | 44.01 | 2,323,731 | +1.36(+3.19%) |
Aug 28, 2019 | 41.86 | 42.72 | 41.57 | 42.65 | 1,526,731 | +0.62(+1.48%) |
Aug 27, 2019 | 43.03 | 43.14 | 41.99 | 42.03 | 1,413,999 | -0.71(-1.67%) |
Aug 26, 2019 | 42.76 | 43.04 | 42.37 | 42.74 | 1,475,709 | +0.41(+0.96%) |
Aug 23, 2019 | 43.56 | 43.83 | 42.17 | 42.34 | 2,387,253 | -1.79(-4.05%) |
Aug 22, 2019 | 44.57 | 44.59 | 43.87 | 44.12 | 1,499,388 | -0.23(-0.53%) |
Aug 21, 2019 | 44.79 | 44.95 | 44.32 | 44.36 | 1,855,606 | +0.14(+0.33%) |
Aug 20, 2019 | 44.40 | 44.95 | 44.13 | 44.21 | 1,670,676 | -0.79(-1.76%) |
Aug 19, 2019 | 44.80 | 45.42 | 44.74 | 45.01 | 2,176,751 | +1.04(+2.36%) |
Aug 16, 2019 | 43.29 | 44.36 | 43.20 | 43.97 | 1,531,581 | +0.95(+2.20%) |
Aug 15, 2019 | 43.92 | 44.06 | 42.69 | 43.02 | 1,831,270 | -0.70(-1.61%) |
Aug 14, 2019 | 44.44 | 44.81 | 43.71 | 43.73 | 2,423,533 | -1.51(-3.35%) |
Aug 13, 2019 | 44.37 | 46.15 | 44.14 | 45.24 | 2,781,550 | +0.73(+1.64%) |
Aug 12, 2019 | 45.83 | 45.83 | 44.26 | 44.51 | 1,977,285 | -1.53(-3.33%) |
Aug 09, 2019 | 46.63 | 46.81 | 45.62 | 46.04 | 1,664,213 | -1.00(-2.13%) |
Aug 08, 2019 | 46.67 | 47.24 | 46.38 | 47.04 | 1,524,233 | +0.83(+1.80%) |
Aug 07, 2019 | 45.76 | 46.38 | 45.49 | 46.21 | 2,130,045 | -0.08(-0.18%) |
Aug 06, 2019 | 45.93 | 46.38 | 45.27 | 46.30 | 1,630,609 | +0.53(+1.16%) |
Aug 05, 2019 | 46.46 | 46.64 | 45.40 | 45.76 | 2,359,251 | -1.64(-3.46%) |
Aug 02, 2019 | 47.70 | 48.04 | 46.74 | 47.40 | 2,002,223 | -0.44(-0.92%) |