Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.26 | 47.44 | 46.98 | 47.27 | 3,819,138 | -0.18(-0.37%) |
Oct 30, 2019 | 47.57 | 47.65 | 47.24 | 47.44 | 2,216,184 | -0.20(-0.41%) |
Oct 29, 2019 | 47.43 | 47.91 | 47.35 | 47.64 | 2,528,338 | +0.06(+0.13%) |
Oct 28, 2019 | 47.63 | 47.87 | 47.51 | 47.58 | 2,434,653 | +0.22(+0.47%) |
Oct 25, 2019 | 46.77 | 47.69 | 46.77 | 47.35 | 3,092,704 | +0.62(+1.33%) |
Oct 24, 2019 | 46.68 | 46.81 | 46.47 | 46.73 | 2,415,219 | +0.08(+0.17%) |
Oct 23, 2019 | 46.61 | 46.95 | 46.46 | 46.65 | 3,110,156 | +0.04(+0.10%) |
Oct 22, 2019 | 47.01 | 47.09 | 46.55 | 46.61 | 2,847,572 | -0.43(-0.91%) |
Oct 21, 2019 | 47.12 | 47.31 | 46.99 | 47.03 | 3,180,991 | +0.17(+0.36%) |
Oct 18, 2019 | 46.81 | 47.00 | 46.71 | 46.87 | 3,925,208 | +0.05(+0.11%) |
Oct 17, 2019 | 47.06 | 47.21 | 46.81 | 46.81 | 2,536,108 | -0.01(-0.02%) |
Oct 16, 2019 | 47.02 | 47.06 | 46.76 | 46.82 | 3,765,414 | -0.15(-0.32%) |
Oct 15, 2019 | 46.77 | 47.15 | 46.74 | 46.97 | 3,128,742 | +0.28(+0.61%) |
Oct 14, 2019 | 46.46 | 46.86 | 46.41 | 46.69 | 2,938,440 | +0.06(+0.13%) |
Oct 11, 2019 | 46.49 | 47.03 | 46.49 | 46.63 | 4,122,031 | +0.33(+0.71%) |
Oct 10, 2019 | 45.92 | 46.47 | 45.73 | 46.30 | 2,903,193 | +0.51(+1.11%) |
Oct 09, 2019 | 45.68 | 45.97 | 45.67 | 45.79 | 3,020,548 | +0.41(+0.90%) |
Oct 08, 2019 | 45.79 | 45.91 | 45.36 | 45.38 | 3,447,829 | -0.81(-1.75%) |
Oct 07, 2019 | 46.31 | 46.39 | 45.94 | 46.19 | 3,123,396 | -0.13(-0.29%) |
Oct 04, 2019 | 45.53 | 46.49 | 45.53 | 46.32 | 3,655,280 | +0.82(+1.80%) |
Oct 03, 2019 | 44.95 | 45.63 | 44.84 | 45.51 | 3,535,500 | +0.53(+1.19%) |
Oct 02, 2019 | 45.54 | 45.67 | 44.87 | 44.97 | 4,705,792 | -0.85(-1.86%) |
Oct 01, 2019 | 46.72 | 46.78 | 45.69 | 45.83 | 3,839,696 | -0.69(-1.49%) |
Sep 30, 2019 | 46.93 | 46.93 | 46.19 | 46.52 | 4,504,108 | +0.38(+0.83%) |
Sep 27, 2019 | 46.32 | 46.39 | 45.86 | 46.14 | 4,077,830 | -0.02(-0.04%) |
Sep 26, 2019 | 46.45 | 46.59 | 46.14 | 46.15 | 4,445,982 | -0.23(-0.50%) |
Sep 25, 2019 | 46.46 | 46.65 | 45.91 | 46.39 | 4,121,261 | -0.22(-0.48%) |
Sep 24, 2019 | 46.57 | 47.04 | 46.49 | 46.61 | 4,143,388 | +0.06(+0.13%) |
Sep 23, 2019 | 46.00 | 46.78 | 45.92 | 46.55 | 3,642,504 | +0.34(+0.73%) |
Sep 20, 2019 | 46.94 | 47.03 | 46.19 | 46.21 | 7,496,474 | -0.52(-1.12%) |
Sep 19, 2019 | 46.82 | 47.19 | 46.71 | 46.73 | 2,770,317 | -0.04(-0.10%) |
Sep 18, 2019 | 46.63 | 46.83 | 46.47 | 46.78 | 2,569,256 | +0.15(+0.32%) |
Sep 17, 2019 | 46.08 | 46.63 | 45.96 | 46.63 | 2,928,206 | +0.47(+1.02%) |
Sep 16, 2019 | 45.82 | 46.20 | 45.71 | 46.15 | 2,825,884 | +0.12(+0.27%) |
Sep 13, 2019 | 46.07 | 46.39 | 45.96 | 46.03 | 4,304,233 | +0.27(+0.58%) |
Sep 12, 2019 | 45.72 | 45.96 | 45.51 | 45.76 | 3,475,296 | +0.06(+0.14%) |
Sep 11, 2019 | 45.35 | 45.74 | 45.00 | 45.70 | 3,661,199 | +0.38(+0.84%) |
Sep 10, 2019 | 45.47 | 45.59 | 44.94 | 45.32 | 4,461,924 | -0.10(-0.22%) |
Sep 09, 2019 | 45.81 | 45.88 | 45.18 | 45.42 | 3,426,609 | -0.44(-0.95%) |
Sep 06, 2019 | 45.61 | 46.09 | 45.54 | 45.85 | 3,811,389 | +0.39(+0.86%) |
Sep 05, 2019 | 45.51 | 45.91 | 45.36 | 45.46 | 3,286,448 | +0.30(+0.67%) |
Sep 04, 2019 | 45.16 | 45.25 | 45.01 | 45.16 | 3,279,698 | +0.36(+0.81%) |
Sep 03, 2019 | 44.23 | 44.84 | 44.10 | 44.79 | 4,245,826 | +0.18(+0.40%) |
Aug 30, 2019 | 44.39 | 44.74 | 44.24 | 44.62 | 4,350,121 | +0.52(+1.17%) |
Aug 29, 2019 | 44.07 | 44.38 | 43.92 | 44.10 | 3,671,049 | +0.43(+0.98%) |
Aug 28, 2019 | 43.39 | 43.74 | 43.35 | 43.67 | 3,593,099 | +0.12(+0.29%) |
Aug 27, 2019 | 43.67 | 44.02 | 43.32 | 43.55 | 4,329,367 | +0.03(+0.06%) |
Aug 26, 2019 | 43.28 | 43.62 | 43.12 | 43.52 | 3,705,949 | +0.52(+1.22%) |
Aug 23, 2019 | 43.88 | 44.09 | 42.80 | 43.00 | 4,911,347 | -1.02(-2.32%) |
Aug 22, 2019 | 43.61 | 44.15 | 43.04 | 44.02 | 5,916,438 | +0.47(+1.08%) |
Aug 21, 2019 | 45.35 | 45.35 | 43.54 | 43.55 | 9,556,539 | -2.56(-5.55%) |
Aug 20, 2019 | 46.35 | 46.73 | 46.06 | 46.11 | 2,877,100 | -0.49(-1.05%) |
Aug 19, 2019 | 47.09 | 47.20 | 46.58 | 46.60 | 3,027,086 | +0.03(+0.06%) |
Aug 16, 2019 | 46.37 | 46.73 | 46.21 | 46.57 | 3,095,524 | +0.51(+1.11%) |
Aug 15, 2019 | 45.54 | 46.20 | 45.54 | 46.06 | 3,154,643 | +0.70(+1.54%) |
Aug 14, 2019 | 46.17 | 46.61 | 45.33 | 45.36 | 3,792,679 | -1.45(-3.10%) |
Aug 13, 2019 | 46.15 | 46.99 | 46.02 | 46.81 | 3,106,330 | +0.53(+1.15%) |
Aug 12, 2019 | 46.53 | 47.05 | 46.24 | 46.28 | 2,124,714 | -0.50(-1.06%) |
Aug 09, 2019 | 46.79 | 46.94 | 46.35 | 46.78 | 2,577,304 | +0.00(+0.00%) |
Aug 08, 2019 | 46.40 | 46.90 | 46.33 | 46.78 | 3,356,012 | +0.68(+1.48%) |
Aug 07, 2019 | 45.55 | 46.36 | 45.06 | 46.09 | 3,819,000 | +0.07(+0.15%) |
Aug 06, 2019 | 45.48 | 46.05 | 45.10 | 46.02 | 4,239,602 | +0.59(+1.30%) |
Aug 05, 2019 | 45.94 | 46.31 | 45.25 | 45.43 | 4,788,412 | -1.03(-2.23%) |
Aug 02, 2019 | 46.25 | 46.77 | 45.81 | 46.47 | 4,070,802 | +0.19(+0.42%) |