Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.67 | 50.07 | 49.37 | 49.51 | 3,403,113 | +0.05(+0.10%) |
Oct 30, 2019 | 49.16 | 49.70 | 48.71 | 49.46 | 3,492,424 | +0.53(+1.07%) |
Oct 29, 2019 | 49.45 | 50.11 | 48.90 | 48.93 | 1,813,320 | -0.64(-1.29%) |
Oct 28, 2019 | 49.42 | 49.93 | 48.96 | 49.57 | 3,259,244 | +0.16(+0.32%) |
Oct 25, 2019 | 49.35 | 49.92 | 49.31 | 49.42 | 2,454,359 | +0.08(+0.16%) |
Oct 24, 2019 | 49.15 | 49.86 | 49.02 | 49.34 | 2,671,570 | +0.56(+1.15%) |
Oct 23, 2019 | 48.34 | 49.34 | 48.17 | 48.77 | 3,744,351 | +0.41(+0.84%) |
Oct 22, 2019 | 49.25 | 49.25 | 48.16 | 48.37 | 3,192,494 | -0.74(-1.50%) |
Oct 21, 2019 | 48.91 | 49.41 | 48.21 | 49.10 | 4,118,903 | +0.77(+1.60%) |
Oct 18, 2019 | 50.33 | 50.53 | 48.29 | 48.33 | 3,501,834 | -2.13(-4.22%) |
Oct 17, 2019 | 50.90 | 50.90 | 50.22 | 50.46 | 2,256,321 | -0.11(-0.22%) |
Oct 16, 2019 | 49.70 | 50.70 | 49.24 | 50.57 | 2,741,942 | +0.49(+0.98%) |
Oct 15, 2019 | 49.35 | 50.27 | 49.04 | 50.08 | 3,106,153 | +0.73(+1.49%) |
Oct 14, 2019 | 49.46 | 49.93 | 48.75 | 49.35 | 2,707,396 | -0.11(-0.23%) |
Oct 11, 2019 | 51.95 | 52.07 | 49.27 | 49.46 | 9,987,274 | +0.43(+0.87%) |
Oct 10, 2019 | 48.92 | 49.94 | 48.46 | 49.03 | 3,250,229 | -0.02(-0.04%) |
Oct 09, 2019 | 48.54 | 49.53 | 48.20 | 49.05 | 2,334,138 | +0.63(+1.30%) |
Oct 08, 2019 | 48.46 | 49.26 | 48.12 | 48.42 | 3,211,483 | -1.12(-2.26%) |
Oct 07, 2019 | 49.13 | 49.80 | 48.55 | 49.55 | 4,579,457 | +1.38(+2.86%) |
Oct 04, 2019 | 48.29 | 49.00 | 47.89 | 48.17 | 3,905,768 | +0.00(+0.00%) |
Oct 03, 2019 | 47.30 | 48.56 | 46.85 | 48.17 | 4,495,971 | +0.89(+1.88%) |
Oct 02, 2019 | 47.25 | 47.34 | 46.52 | 47.28 | 2,925,705 | -0.30(-0.64%) |
Oct 01, 2019 | 47.36 | 48.22 | 47.22 | 47.58 | 3,567,808 | +0.09(+0.20%) |
Sep 30, 2019 | 48.20 | 48.30 | 47.04 | 47.49 | 6,757,209 | -0.46(-0.96%) |
Sep 27, 2019 | 48.90 | 49.10 | 47.48 | 47.95 | 5,698,227 | -0.39(-0.81%) |
Sep 26, 2019 | 47.82 | 48.62 | 47.67 | 48.34 | 4,660,598 | +0.30(+0.63%) |
Sep 25, 2019 | 49.16 | 49.81 | 45.82 | 48.04 | 9,269,217 | -0.88(-1.81%) |
Sep 24, 2019 | 50.87 | 51.54 | 48.56 | 48.92 | 6,669,803 | -1.72(-3.39%) |
Sep 23, 2019 | 50.45 | 50.95 | 50.04 | 50.64 | 3,202,418 | +0.32(+0.65%) |
Sep 20, 2019 | 51.14 | 51.24 | 50.22 | 50.31 | 5,159,801 | -0.45(-0.88%) |
Sep 19, 2019 | 50.80 | 51.31 | 50.49 | 50.76 | 3,407,860 | -0.05(-0.10%) |
Sep 18, 2019 | 51.78 | 51.78 | 49.94 | 50.82 | 3,833,721 | -0.73(-1.41%) |
Sep 17, 2019 | 50.66 | 51.87 | 50.33 | 51.54 | 3,970,953 | +1.60(+3.21%) |
Sep 16, 2019 | 49.19 | 50.04 | 48.98 | 49.94 | 2,608,892 | +0.40(+0.81%) |
Sep 13, 2019 | 49.77 | 50.11 | 49.46 | 49.54 | 2,288,195 | -0.56(-1.12%) |
Sep 12, 2019 | 50.14 | 51.12 | 50.08 | 50.10 | 2,319,592 | +0.16(+0.31%) |
Sep 11, 2019 | 50.28 | 51.45 | 49.71 | 49.94 | 3,124,982 | -0.37(-0.73%) |
Sep 10, 2019 | 51.31 | 51.73 | 50.09 | 50.31 | 3,899,567 | -1.32(-2.57%) |
Sep 09, 2019 | 53.57 | 53.57 | 51.24 | 51.63 | 3,249,306 | -1.70(-3.18%) |
Sep 06, 2019 | 53.38 | 54.06 | 52.97 | 53.33 | 3,109,834 | -0.02(-0.04%) |
Sep 05, 2019 | 56.15 | 56.51 | 52.31 | 53.35 | 6,926,370 | -2.22(-4.00%) |
Sep 04, 2019 | 55.77 | 56.06 | 55.14 | 55.57 | 2,313,616 | +0.17(+0.31%) |
Sep 03, 2019 | 55.06 | 56.26 | 54.89 | 55.40 | 4,607,251 | -0.08(-0.14%) |
Aug 30, 2019 | 55.84 | 56.08 | 54.93 | 55.48 | 3,327,408 | +0.08(+0.15%) |
Aug 29, 2019 | 55.45 | 55.83 | 54.69 | 55.39 | 2,930,547 | +0.29(+0.52%) |
Aug 28, 2019 | 55.09 | 55.35 | 54.26 | 55.11 | 2,670,501 | -0.03(-0.05%) |
Aug 27, 2019 | 56.03 | 56.54 | 54.88 | 55.13 | 3,986,610 | -0.42(-0.75%) |
Aug 26, 2019 | 56.50 | 56.52 | 54.80 | 55.55 | 4,726,485 | -0.19(-0.35%) |
Aug 23, 2019 | 56.45 | 57.27 | 55.66 | 55.75 | 3,830,949 | -1.04(-1.83%) |
Aug 22, 2019 | 56.58 | 57.02 | 55.96 | 56.79 | 3,204,396 | +0.35(+0.61%) |
Aug 21, 2019 | 55.68 | 56.73 | 55.43 | 56.44 | 4,807,974 | +1.41(+2.57%) |
Aug 20, 2019 | 54.35 | 55.40 | 54.02 | 55.03 | 3,784,253 | +0.61(+1.12%) |
Aug 19, 2019 | 55.05 | 55.05 | 53.25 | 54.42 | 4,601,100 | +0.14(+0.25%) |
Aug 16, 2019 | 53.58 | 54.54 | 53.38 | 54.28 | 2,923,933 | +0.91(+1.70%) |
Aug 15, 2019 | 52.28 | 53.70 | 51.85 | 53.38 | 3,830,425 | +1.01(+1.93%) |
Aug 14, 2019 | 51.43 | 52.44 | 50.88 | 52.36 | 3,529,233 | +0.17(+0.33%) |
Aug 13, 2019 | 52.84 | 54.40 | 52.07 | 52.19 | 5,929,098 | -1.19(-2.22%) |
Aug 12, 2019 | 55.52 | 55.52 | 52.64 | 53.38 | 5,159,025 | -2.05(-3.71%) |
Aug 09, 2019 | 57.01 | 57.10 | 54.15 | 55.44 | 4,530,030 | -0.51(-0.92%) |
Aug 08, 2019 | 54.30 | 56.64 | 53.66 | 55.95 | 9,571,061 | -0.32(-0.57%) |
Aug 07, 2019 | 55.93 | 58.54 | 53.28 | 56.27 | 8,175,427 | +5.47(+10.76%) |
Aug 06, 2019 | 50.20 | 51.13 | 50.18 | 50.80 | 2,959,295 | +1.06(+2.13%) |
Aug 05, 2019 | 50.63 | 50.98 | 48.95 | 49.74 | 3,726,816 | -1.84(-3.57%) |
Aug 02, 2019 | 51.91 | 52.87 | 51.30 | 51.58 | 3,534,883 | -0.43(-0.83%) |