Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.35 | 45.51 | 44.50 | 44.77 | 1,683,595 | -0.79(-1.73%) |
Oct 30, 2019 | 45.96 | 45.98 | 45.24 | 45.56 | 1,167,509 | -0.57(-1.24%) |
Oct 29, 2019 | 46.03 | 46.57 | 45.95 | 46.13 | 1,085,780 | -0.07(-0.15%) |
Oct 28, 2019 | 45.88 | 46.71 | 45.88 | 46.19 | 1,129,431 | +0.48(+1.05%) |
Oct 25, 2019 | 44.45 | 46.41 | 44.45 | 45.72 | 2,638,091 | -2.42(-5.03%) |
Oct 24, 2019 | 48.14 | 48.42 | 47.75 | 48.14 | 1,258,859 | +0.06(+0.12%) |
Oct 23, 2019 | 47.54 | 48.14 | 47.54 | 48.08 | 718,024 | +0.47(+0.99%) |
Oct 22, 2019 | 47.49 | 47.85 | 46.64 | 47.61 | 1,007,900 | -0.05(-0.11%) |
Oct 21, 2019 | 47.33 | 47.74 | 47.33 | 47.66 | 736,872 | +0.70(+1.48%) |
Oct 18, 2019 | 46.40 | 47.15 | 46.40 | 46.97 | 819,149 | +0.43(+0.92%) |
Oct 17, 2019 | 46.80 | 47.04 | 46.42 | 46.54 | 643,541 | +0.08(+0.16%) |
Oct 16, 2019 | 46.73 | 46.98 | 46.15 | 46.46 | 966,271 | -0.36(-0.77%) |
Oct 15, 2019 | 46.47 | 47.07 | 46.33 | 46.82 | 806,324 | +0.48(+1.03%) |
Oct 14, 2019 | 45.93 | 46.43 | 45.78 | 46.35 | 877,593 | -0.08(-0.16%) |
Oct 11, 2019 | 46.08 | 47.06 | 46.08 | 46.42 | 1,077,056 | +1.17(+2.59%) |
Oct 10, 2019 | 44.87 | 45.51 | 44.70 | 45.25 | 1,066,164 | +0.55(+1.22%) |
Oct 09, 2019 | 44.57 | 44.98 | 44.28 | 44.70 | 1,410,473 | +0.78(+1.78%) |
Oct 08, 2019 | 44.83 | 44.93 | 43.90 | 43.92 | 1,156,605 | -1.61(-3.54%) |
Oct 07, 2019 | 45.81 | 46.06 | 45.53 | 45.53 | 892,769 | -0.39(-0.84%) |
Oct 04, 2019 | 44.72 | 45.95 | 44.72 | 45.92 | 1,098,400 | +1.17(+2.60%) |
Oct 03, 2019 | 44.77 | 44.92 | 43.92 | 44.75 | 1,312,724 | -0.29(-0.65%) |
Oct 02, 2019 | 46.03 | 46.03 | 44.94 | 45.05 | 1,323,511 | -1.23(-2.66%) |
Oct 01, 2019 | 48.27 | 48.27 | 46.24 | 46.28 | 912,741 | -1.64(-3.43%) |
Sep 30, 2019 | 48.11 | 48.41 | 47.80 | 47.92 | 1,152,529 | -0.19(-0.40%) |
Sep 27, 2019 | 48.00 | 48.18 | 47.72 | 48.11 | 781,709 | +0.55(+1.15%) |
Sep 26, 2019 | 47.49 | 47.78 | 47.08 | 47.57 | 865,585 | -0.05(-0.11%) |
Sep 25, 2019 | 47.49 | 47.80 | 47.17 | 47.62 | 952,852 | +0.19(+0.41%) |
Sep 24, 2019 | 48.17 | 48.17 | 47.12 | 47.43 | 1,332,087 | -0.48(-1.00%) |
Sep 23, 2019 | 46.83 | 48.15 | 46.72 | 47.91 | 862,368 | +0.47(+0.99%) |
Sep 20, 2019 | 47.89 | 48.11 | 47.31 | 47.44 | 1,826,215 | -0.29(-0.60%) |
Sep 19, 2019 | 47.89 | 48.41 | 47.70 | 47.72 | 762,103 | -0.21(-0.44%) |
Sep 18, 2019 | 47.72 | 48.09 | 47.49 | 47.93 | 1,397,578 | -0.02(-0.04%) |
Sep 17, 2019 | 47.42 | 47.97 | 47.34 | 47.95 | 1,312,871 | +0.21(+0.44%) |
Sep 16, 2019 | 48.17 | 48.39 | 47.54 | 47.74 | 1,173,465 | -0.76(-1.57%) |
Sep 13, 2019 | 48.57 | 48.88 | 48.16 | 48.50 | 1,306,943 | +0.39(+0.82%) |
Sep 12, 2019 | 47.31 | 48.26 | 46.90 | 48.11 | 1,423,646 | +0.57(+1.20%) |
Sep 11, 2019 | 47.38 | 47.56 | 46.61 | 47.54 | 1,256,992 | +0.03(+0.05%) |
Sep 10, 2019 | 46.94 | 47.54 | 46.78 | 47.51 | 1,210,889 | +0.54(+1.14%) |
Sep 09, 2019 | 46.05 | 47.02 | 45.85 | 46.97 | 1,592,545 | +1.27(+2.77%) |
Sep 06, 2019 | 45.21 | 45.89 | 44.99 | 45.71 | 1,374,431 | +0.50(+1.11%) |
Sep 05, 2019 | 44.64 | 45.50 | 44.64 | 45.20 | 1,289,593 | +1.12(+2.55%) |
Sep 04, 2019 | 44.22 | 44.39 | 43.96 | 44.08 | 1,331,433 | +0.37(+0.84%) |
Sep 03, 2019 | 43.94 | 43.95 | 43.18 | 43.71 | 1,372,753 | -0.46(-1.03%) |
Aug 30, 2019 | 44.47 | 44.80 | 44.08 | 44.17 | 1,445,325 | +0.02(+0.04%) |
Aug 29, 2019 | 44.11 | 44.33 | 43.86 | 44.15 | 1,265,976 | +0.57(+1.31%) |
Aug 28, 2019 | 43.13 | 43.74 | 43.12 | 43.58 | 1,260,678 | +0.00(+0.00%) |
Aug 27, 2019 | 44.34 | 44.55 | 43.40 | 43.58 | 1,264,273 | -0.47(-1.07%) |
Aug 26, 2019 | 43.90 | 44.22 | 43.64 | 44.05 | 1,033,220 | +0.64(+1.47%) |
Aug 23, 2019 | 44.58 | 45.00 | 43.15 | 43.41 | 1,393,031 | -1.48(-3.29%) |
Aug 22, 2019 | 44.96 | 45.22 | 44.52 | 44.89 | 1,036,508 | +0.29(+0.65%) |
Aug 21, 2019 | 44.67 | 44.84 | 44.48 | 44.60 | 823,424 | +0.39(+0.88%) |
Aug 20, 2019 | 44.35 | 44.82 | 43.99 | 44.21 | 1,030,648 | -0.51(-1.13%) |
Aug 19, 2019 | 45.16 | 45.18 | 44.57 | 44.72 | 1,406,012 | +0.49(+1.11%) |
Aug 16, 2019 | 43.36 | 44.46 | 43.24 | 44.23 | 1,938,146 | +0.92(+2.13%) |
Aug 15, 2019 | 43.63 | 43.92 | 43.20 | 43.31 | 1,614,028 | -0.21(-0.48%) |
Aug 14, 2019 | 44.05 | 44.05 | 43.36 | 43.51 | 1,278,339 | -1.35(-3.02%) |
Aug 13, 2019 | 43.83 | 45.56 | 43.74 | 44.87 | 1,453,416 | +0.98(+2.23%) |
Aug 12, 2019 | 45.16 | 45.29 | 43.75 | 43.89 | 1,741,867 | -1.75(-3.84%) |
Aug 09, 2019 | 45.78 | 46.06 | 45.22 | 45.64 | 1,008,173 | -0.58(-1.26%) |
Aug 08, 2019 | 45.18 | 46.25 | 44.88 | 46.22 | 1,717,912 | +1.54(+3.44%) |
Aug 07, 2019 | 44.15 | 44.82 | 43.55 | 44.68 | 1,574,198 | -0.41(-0.90%) |
Aug 06, 2019 | 44.79 | 45.35 | 44.14 | 45.09 | 1,573,573 | +0.51(+1.14%) |
Aug 05, 2019 | 44.71 | 45.22 | 43.95 | 44.58 | 2,085,439 | -1.30(-2.84%) |
Aug 02, 2019 | 46.16 | 46.62 | 45.26 | 45.89 | 2,149,854 | -0.34(-0.74%) |