Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.09 | 52.42 | 51.46 | 52.03 | 2,568,419 | -0.05(-0.10%) |
Oct 30, 2019 | 51.72 | 52.18 | 51.19 | 52.09 | 2,011,271 | +0.52(+1.00%) |
Oct 29, 2019 | 51.54 | 51.80 | 50.92 | 51.57 | 2,148,949 | -0.07(-0.13%) |
Oct 28, 2019 | 51.36 | 52.38 | 51.04 | 51.64 | 2,264,074 | +0.46(+0.89%) |
Oct 25, 2019 | 51.49 | 52.02 | 50.93 | 51.18 | 3,663,190 | -0.31(-0.61%) |
Oct 24, 2019 | 49.77 | 52.06 | 49.65 | 51.49 | 4,270,347 | +2.19(+4.44%) |
Oct 23, 2019 | 49.63 | 50.03 | 48.96 | 49.30 | 4,903,324 | -0.62(-1.24%) |
Oct 22, 2019 | 51.56 | 51.91 | 49.67 | 49.92 | 4,250,482 | -1.30(-2.53%) |
Oct 21, 2019 | 52.81 | 52.97 | 51.15 | 51.22 | 3,089,242 | -0.85(-1.63%) |
Oct 18, 2019 | 52.60 | 53.03 | 51.85 | 52.07 | 3,621,987 | -0.51(-0.98%) |
Oct 17, 2019 | 53.53 | 53.70 | 52.15 | 52.58 | 3,888,859 | -1.08(-2.01%) |
Oct 16, 2019 | 51.75 | 53.70 | 51.55 | 53.66 | 7,722,030 | +1.54(+2.96%) |
Oct 15, 2019 | 50.50 | 52.24 | 50.47 | 52.11 | 6,471,810 | +1.77(+3.51%) |
Oct 14, 2019 | 48.50 | 50.86 | 48.33 | 50.35 | 4,371,293 | +1.42(+2.90%) |
Oct 11, 2019 | 48.03 | 49.91 | 47.69 | 48.93 | 4,463,620 | +1.79(+3.80%) |
Oct 10, 2019 | 46.84 | 47.56 | 46.49 | 47.14 | 3,030,059 | +0.46(+0.99%) |
Oct 09, 2019 | 46.55 | 47.03 | 46.19 | 46.67 | 2,477,564 | +0.32(+0.70%) |
Oct 08, 2019 | 47.46 | 47.67 | 46.04 | 46.35 | 4,480,766 | -1.77(-3.69%) |
Oct 07, 2019 | 47.96 | 48.50 | 47.72 | 48.13 | 2,997,657 | +0.14(+0.29%) |
Oct 04, 2019 | 47.94 | 48.36 | 47.69 | 47.99 | 3,013,836 | +0.12(+0.25%) |
Oct 03, 2019 | 47.60 | 48.30 | 47.21 | 47.87 | 3,568,506 | +0.51(+1.08%) |
Oct 02, 2019 | 47.69 | 48.05 | 46.82 | 47.35 | 3,264,442 | -0.47(-0.99%) |
Oct 01, 2019 | 48.43 | 48.71 | 46.48 | 47.83 | 3,860,561 | -0.62(-1.29%) |
Sep 30, 2019 | 47.94 | 50.18 | 47.88 | 48.45 | 6,736,721 | +1.00(+2.11%) |
Sep 27, 2019 | 49.76 | 50.59 | 46.53 | 47.45 | 8,958,555 | -2.30(-4.63%) |
Sep 26, 2019 | 48.40 | 50.14 | 48.24 | 49.76 | 3,000,377 | +1.46(+3.03%) |
Sep 25, 2019 | 47.50 | 48.51 | 47.13 | 48.30 | 3,459,660 | +0.40(+0.84%) |
Sep 24, 2019 | 48.98 | 48.98 | 47.44 | 47.89 | 2,086,381 | -0.66(-1.35%) |
Sep 23, 2019 | 48.63 | 48.86 | 48.30 | 48.55 | 3,140,762 | -0.50(-1.02%) |
Sep 20, 2019 | 49.18 | 49.91 | 48.79 | 49.05 | 3,402,240 | -0.33(-0.66%) |
Sep 19, 2019 | 49.05 | 50.12 | 48.99 | 49.37 | 3,534,868 | +0.22(+0.45%) |
Sep 18, 2019 | 49.35 | 49.50 | 48.50 | 49.15 | 2,597,206 | -0.03(-0.05%) |
Sep 17, 2019 | 49.31 | 49.50 | 48.37 | 49.18 | 3,404,585 | -0.04(-0.08%) |
Sep 16, 2019 | 49.54 | 49.95 | 49.01 | 49.22 | 2,690,873 | -0.89(-1.78%) |
Sep 13, 2019 | 49.88 | 50.66 | 49.58 | 50.11 | 2,903,962 | +0.31(+0.63%) |
Sep 12, 2019 | 50.48 | 50.64 | 49.62 | 49.79 | 2,172,214 | -0.39(-0.78%) |
Sep 11, 2019 | 49.72 | 50.55 | 49.23 | 50.18 | 2,978,808 | +0.54(+1.09%) |
Sep 10, 2019 | 50.63 | 50.96 | 49.13 | 49.64 | 4,030,695 | -1.39(-2.72%) |
Sep 09, 2019 | 50.79 | 51.36 | 50.67 | 51.03 | 3,208,378 | +0.28(+0.55%) |
Sep 06, 2019 | 49.51 | 51.37 | 49.44 | 50.75 | 6,801,733 | +1.41(+2.86%) |
Sep 05, 2019 | 49.31 | 49.78 | 48.88 | 49.34 | 3,691,175 | +0.49(+1.00%) |
Sep 04, 2019 | 47.75 | 49.98 | 47.72 | 48.85 | 5,910,882 | +1.81(+3.85%) |
Sep 03, 2019 | 46.21 | 47.27 | 45.57 | 47.04 | 4,454,929 | +0.62(+1.35%) |
Aug 30, 2019 | 46.39 | 46.56 | 45.87 | 46.42 | 4,774,013 | +0.24(+0.52%) |
Aug 29, 2019 | 46.19 | 46.60 | 45.77 | 46.18 | 3,277,764 | +0.58(+1.27%) |
Aug 28, 2019 | 46.42 | 46.60 | 45.44 | 45.60 | 2,880,834 | -1.10(-2.36%) |
Aug 27, 2019 | 45.81 | 46.83 | 45.74 | 46.70 | 4,643,253 | +1.39(+3.06%) |
Aug 26, 2019 | 45.45 | 45.58 | 44.74 | 45.31 | 5,020,268 | +0.31(+0.69%) |
Aug 23, 2019 | 44.74 | 45.27 | 44.40 | 45.00 | 3,242,923 | +0.02(+0.05%) |
Aug 22, 2019 | 46.15 | 46.15 | 44.90 | 44.98 | 2,961,240 | -0.95(-2.06%) |
Aug 21, 2019 | 45.76 | 46.51 | 45.51 | 45.93 | 3,006,157 | +0.77(+1.71%) |
Aug 20, 2019 | 45.95 | 46.69 | 45.12 | 45.16 | 4,277,919 | -2.38(-5.01%) |
Aug 19, 2019 | 47.52 | 47.65 | 46.65 | 47.54 | 3,181,973 | +0.68(+1.46%) |
Aug 16, 2019 | 46.70 | 47.06 | 45.70 | 46.86 | 4,343,006 | +0.68(+1.48%) |
Aug 15, 2019 | 47.54 | 47.54 | 45.35 | 46.18 | 5,551,243 | -1.34(-2.83%) |
Aug 14, 2019 | 45.86 | 47.99 | 45.83 | 47.52 | 8,695,181 | +0.23(+0.49%) |
Aug 13, 2019 | 42.69 | 47.46 | 42.67 | 47.29 | 10,469,978 | +4.66(+10.93%) |
Aug 12, 2019 | 42.94 | 43.32 | 42.60 | 42.63 | 4,286,243 | -1.41(-3.19%) |
Aug 09, 2019 | 42.72 | 44.61 | 42.66 | 44.03 | 7,200,465 | +0.88(+2.05%) |
Aug 08, 2019 | 41.69 | 44.41 | 41.18 | 43.15 | 11,245,651 | +4.02(+10.26%) |
Aug 07, 2019 | 38.25 | 39.40 | 37.97 | 39.13 | 4,259,026 | +0.58(+1.50%) |
Aug 06, 2019 | 39.22 | 39.45 | 38.46 | 38.55 | 5,069,860 | +0.14(+0.37%) |
Aug 05, 2019 | 38.56 | 39.02 | 37.89 | 38.41 | 5,571,223 | -1.42(-3.56%) |
Aug 02, 2019 | 40.20 | 40.74 | 39.03 | 39.83 | 5,055,165 | -0.95(-2.33%) |