Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.45 | 47.69 | 46.91 | 47.25 | 2,191,277 | -0.25(-0.53%) |
Oct 30, 2019 | 47.47 | 49.16 | 46.51 | 47.50 | 4,596,283 | -1.51(-3.09%) |
Oct 29, 2019 | 48.98 | 49.28 | 48.46 | 49.01 | 3,885,947 | +0.11(+0.22%) |
Oct 28, 2019 | 50.85 | 51.20 | 48.89 | 48.90 | 3,841,453 | -2.03(-3.99%) |
Oct 25, 2019 | 51.45 | 51.88 | 50.24 | 50.94 | 3,902,358 | -1.85(-3.50%) |
Oct 24, 2019 | 53.37 | 53.52 | 52.45 | 52.78 | 1,768,330 | -0.51(-0.96%) |
Oct 23, 2019 | 52.78 | 53.38 | 52.52 | 53.30 | 1,697,717 | +0.15(+0.29%) |
Oct 22, 2019 | 51.40 | 53.16 | 51.19 | 53.14 | 2,975,324 | +1.92(+3.74%) |
Oct 21, 2019 | 51.24 | 51.36 | 51.05 | 51.23 | 1,510,056 | +0.16(+0.32%) |
Oct 18, 2019 | 51.22 | 51.22 | 50.84 | 51.06 | 1,754,342 | -0.02(-0.04%) |
Oct 17, 2019 | 50.71 | 51.63 | 50.52 | 51.08 | 1,655,606 | +0.61(+1.21%) |
Oct 16, 2019 | 51.04 | 51.04 | 50.37 | 50.47 | 1,406,069 | -0.32(-0.64%) |
Oct 15, 2019 | 50.41 | 50.93 | 50.16 | 50.80 | 2,096,477 | +0.39(+0.78%) |
Oct 14, 2019 | 50.02 | 50.48 | 49.80 | 50.40 | 898,859 | +0.16(+0.32%) |
Oct 11, 2019 | 49.76 | 50.67 | 49.76 | 50.24 | 1,146,538 | +0.30(+0.61%) |
Oct 10, 2019 | 49.76 | 50.26 | 49.49 | 49.93 | 1,091,079 | +0.19(+0.38%) |
Oct 09, 2019 | 49.93 | 50.08 | 49.43 | 49.75 | 1,509,493 | +0.15(+0.31%) |
Oct 08, 2019 | 50.19 | 50.19 | 49.35 | 49.59 | 1,482,141 | -0.74(-1.48%) |
Oct 07, 2019 | 50.84 | 51.19 | 50.30 | 50.34 | 1,333,018 | -0.41(-0.81%) |
Oct 04, 2019 | 50.73 | 50.97 | 49.87 | 50.75 | 1,404,300 | +0.01(+0.02%) |
Oct 03, 2019 | 50.38 | 50.94 | 49.45 | 50.74 | 1,608,155 | -0.09(-0.18%) |
Oct 02, 2019 | 51.62 | 51.93 | 50.51 | 50.83 | 1,527,705 | -1.25(-2.39%) |
Oct 01, 2019 | 51.71 | 52.30 | 51.62 | 52.08 | 1,258,537 | +0.55(+1.06%) |
Sep 30, 2019 | 51.50 | 52.09 | 51.42 | 51.53 | 1,775,829 | +0.03(+0.05%) |
Sep 27, 2019 | 51.39 | 51.72 | 51.03 | 51.50 | 1,883,335 | +0.34(+0.67%) |
Sep 26, 2019 | 50.47 | 51.34 | 50.29 | 51.16 | 1,569,449 | +0.85(+1.69%) |
Sep 25, 2019 | 50.23 | 50.38 | 49.76 | 50.31 | 1,338,193 | +0.26(+0.52%) |
Sep 24, 2019 | 50.37 | 50.55 | 49.69 | 50.05 | 1,497,984 | -0.32(-0.64%) |
Sep 23, 2019 | 50.38 | 50.65 | 49.97 | 50.37 | 1,588,245 | -0.04(-0.09%) |
Sep 20, 2019 | 49.76 | 50.60 | 49.61 | 50.42 | 2,357,907 | +1.09(+2.22%) |
Sep 19, 2019 | 49.33 | 49.57 | 49.02 | 49.33 | 1,396,922 | +0.00(+0.00%) |
Sep 18, 2019 | 49.65 | 49.79 | 48.78 | 49.33 | 2,254,963 | -0.57(-1.15%) |
Sep 17, 2019 | 51.56 | 51.64 | 49.79 | 49.90 | 2,466,010 | -1.68(-3.25%) |
Sep 16, 2019 | 51.07 | 51.62 | 50.80 | 51.57 | 1,647,954 | +0.34(+0.66%) |
Sep 13, 2019 | 50.57 | 51.30 | 50.47 | 51.23 | 1,556,837 | +0.82(+1.64%) |
Sep 12, 2019 | 50.99 | 51.07 | 50.19 | 50.41 | 1,320,229 | -0.12(-0.23%) |
Sep 11, 2019 | 50.52 | 50.77 | 49.74 | 50.53 | 1,890,615 | -0.20(-0.39%) |
Sep 10, 2019 | 50.01 | 50.90 | 49.67 | 50.72 | 2,613,272 | +0.65(+1.31%) |
Sep 09, 2019 | 47.86 | 50.12 | 47.86 | 50.07 | 2,253,318 | +2.20(+4.59%) |
Sep 06, 2019 | 47.84 | 47.94 | 47.61 | 47.87 | 1,634,054 | +0.22(+0.45%) |
Sep 05, 2019 | 47.83 | 48.12 | 47.61 | 47.66 | 1,851,219 | +0.04(+0.09%) |
Sep 04, 2019 | 47.33 | 47.78 | 47.20 | 47.61 | 1,034,475 | +0.66(+1.41%) |
Sep 03, 2019 | 45.79 | 47.14 | 45.51 | 46.95 | 2,355,950 | +0.92(+2.01%) |
Aug 30, 2019 | 45.88 | 46.24 | 45.77 | 46.03 | 1,551,369 | +0.28(+0.61%) |
Aug 29, 2019 | 45.80 | 46.12 | 45.61 | 45.75 | 857,642 | +0.42(+0.93%) |
Aug 28, 2019 | 44.50 | 45.43 | 44.24 | 45.33 | 1,042,623 | +0.87(+1.95%) |
Aug 27, 2019 | 44.87 | 45.01 | 44.34 | 44.46 | 1,854,760 | -0.35(-0.79%) |
Aug 26, 2019 | 44.60 | 44.84 | 44.39 | 44.81 | 1,649,373 | +0.44(+1.00%) |
Aug 23, 2019 | 45.69 | 45.78 | 44.26 | 44.37 | 1,854,231 | -1.44(-3.13%) |
Aug 22, 2019 | 45.97 | 46.35 | 45.62 | 45.81 | 1,453,324 | -0.08(-0.17%) |
Aug 21, 2019 | 46.18 | 46.45 | 45.66 | 45.89 | 1,926,527 | -0.34(-0.73%) |
Aug 20, 2019 | 46.54 | 46.76 | 46.07 | 46.22 | 1,055,365 | -0.30(-0.65%) |
Aug 19, 2019 | 46.47 | 46.83 | 46.04 | 46.52 | 1,669,234 | +0.55(+1.19%) |
Aug 16, 2019 | 45.18 | 46.13 | 44.92 | 45.98 | 1,697,379 | +0.90(+2.01%) |
Aug 15, 2019 | 44.73 | 45.15 | 44.44 | 45.07 | 1,628,940 | +0.46(+1.03%) |
Aug 14, 2019 | 45.42 | 45.56 | 44.57 | 44.61 | 2,373,244 | -1.19(-2.59%) |
Aug 13, 2019 | 46.27 | 46.92 | 45.75 | 45.80 | 2,158,573 | -0.29(-0.63%) |
Aug 12, 2019 | 46.36 | 46.44 | 46.05 | 46.09 | 1,911,766 | -0.57(-1.22%) |
Aug 09, 2019 | 46.50 | 46.75 | 46.20 | 46.66 | 1,733,602 | -0.06(-0.13%) |
Aug 08, 2019 | 46.45 | 46.77 | 45.98 | 46.72 | 1,544,394 | +0.51(+1.11%) |
Aug 07, 2019 | 45.12 | 46.34 | 44.80 | 46.21 | 2,035,869 | +0.84(+1.86%) |
Aug 06, 2019 | 45.22 | 45.69 | 44.91 | 45.36 | 3,044,270 | +0.53(+1.19%) |
Aug 05, 2019 | 45.99 | 46.14 | 44.24 | 44.83 | 3,561,459 | -1.46(-3.16%) |
Aug 02, 2019 | 46.67 | 46.94 | 46.10 | 46.29 | 2,234,849 | -0.22(-0.48%) |