Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.01 | 44.47 | 43.64 | 44.03 | 4,286,632 | +0.13(+0.30%) |
Oct 30, 2019 | 44.00 | 44.00 | 43.40 | 43.90 | 5,102,774 | +0.22(+0.50%) |
Oct 29, 2019 | 43.63 | 44.17 | 43.35 | 43.68 | 3,613,159 | +0.40(+0.92%) |
Oct 28, 2019 | 43.73 | 43.80 | 43.26 | 43.29 | 3,870,353 | -0.44(-1.01%) |
Oct 25, 2019 | 44.28 | 44.42 | 43.36 | 43.73 | 3,347,561 | -0.52(-1.17%) |
Oct 24, 2019 | 44.22 | 44.41 | 43.73 | 44.25 | 2,813,345 | -0.06(-0.14%) |
Oct 23, 2019 | 44.20 | 44.51 | 43.99 | 44.31 | 3,628,091 | +0.08(+0.18%) |
Oct 22, 2019 | 45.51 | 45.53 | 44.12 | 44.23 | 4,668,916 | -1.23(-2.70%) |
Oct 21, 2019 | 45.33 | 45.66 | 45.19 | 45.46 | 2,235,298 | -0.03(-0.08%) |
Oct 18, 2019 | 45.78 | 45.93 | 45.34 | 45.49 | 3,539,659 | -0.35(-0.77%) |
Oct 17, 2019 | 45.48 | 45.90 | 45.15 | 45.85 | 3,945,738 | +0.27(+0.59%) |
Oct 16, 2019 | 46.40 | 46.45 | 45.54 | 45.58 | 4,718,009 | -0.83(-1.79%) |
Oct 15, 2019 | 46.83 | 46.92 | 46.22 | 46.41 | 4,444,991 | -0.35(-0.74%) |
Oct 14, 2019 | 47.09 | 47.25 | 46.61 | 46.76 | 5,480,321 | -0.29(-0.63%) |
Oct 11, 2019 | 47.45 | 47.45 | 46.67 | 47.05 | 3,597,993 | -0.23(-0.48%) |
Oct 10, 2019 | 46.70 | 47.48 | 46.67 | 47.28 | 3,034,628 | +0.39(+0.83%) |
Oct 09, 2019 | 46.57 | 47.07 | 46.46 | 46.89 | 4,173,163 | +0.43(+0.93%) |
Oct 08, 2019 | 46.69 | 46.69 | 46.12 | 46.45 | 4,039,756 | -0.30(-0.64%) |
Oct 07, 2019 | 46.39 | 46.88 | 46.16 | 46.75 | 2,791,290 | +0.17(+0.37%) |
Oct 04, 2019 | 45.96 | 46.58 | 45.83 | 46.58 | 5,117,437 | +0.80(+1.74%) |
Oct 03, 2019 | 45.64 | 45.96 | 45.29 | 45.78 | 3,464,864 | +0.39(+0.87%) |
Oct 02, 2019 | 46.51 | 46.67 | 45.29 | 45.39 | 4,577,608 | -1.27(-2.72%) |
Oct 01, 2019 | 47.29 | 47.55 | 46.55 | 46.66 | 2,854,093 | -0.63(-1.32%) |
Sep 30, 2019 | 47.10 | 47.69 | 47.10 | 47.29 | 3,051,495 | +0.21(+0.46%) |
Sep 27, 2019 | 47.18 | 47.20 | 46.63 | 47.07 | 2,428,687 | -0.10(-0.22%) |
Sep 26, 2019 | 46.59 | 47.18 | 46.56 | 47.17 | 2,817,422 | +0.70(+1.51%) |
Sep 25, 2019 | 46.58 | 46.80 | 46.31 | 46.47 | 3,304,517 | -0.01(-0.02%) |
Sep 24, 2019 | 46.46 | 46.87 | 46.11 | 46.48 | 3,875,218 | +0.24(+0.52%) |
Sep 23, 2019 | 46.75 | 47.10 | 46.20 | 46.24 | 2,741,381 | -0.37(-0.79%) |
Sep 20, 2019 | 46.78 | 46.82 | 46.49 | 46.61 | 7,156,438 | -0.05(-0.11%) |
Sep 19, 2019 | 46.65 | 46.96 | 46.43 | 46.66 | 5,214,310 | -0.12(-0.26%) |
Sep 18, 2019 | 47.73 | 47.98 | 46.01 | 46.78 | 7,819,875 | -0.75(-1.57%) |
Sep 17, 2019 | 46.73 | 47.71 | 46.66 | 47.53 | 5,819,731 | +0.74(+1.58%) |
Sep 16, 2019 | 46.07 | 47.11 | 46.05 | 46.79 | 3,974,738 | +0.49(+1.06%) |
Sep 13, 2019 | 46.15 | 46.82 | 46.10 | 46.30 | 3,463,458 | -0.10(-0.22%) |
Sep 12, 2019 | 46.95 | 47.20 | 46.37 | 46.40 | 3,784,828 | -0.20(-0.42%) |
Sep 11, 2019 | 46.61 | 46.98 | 46.20 | 46.60 | 4,916,940 | -0.18(-0.39%) |
Sep 10, 2019 | 47.40 | 47.88 | 46.41 | 46.78 | 5,434,891 | -0.91(-1.91%) |
Sep 09, 2019 | 47.23 | 48.38 | 46.86 | 47.69 | 7,246,164 | +0.54(+1.15%) |
Sep 06, 2019 | 46.50 | 47.36 | 46.39 | 47.15 | 3,953,625 | +0.69(+1.48%) |
Sep 05, 2019 | 46.75 | 46.82 | 46.30 | 46.46 | 3,057,035 | -0.13(-0.28%) |
Sep 04, 2019 | 46.75 | 46.83 | 45.89 | 46.59 | 4,390,968 | +0.01(+0.02%) |
Sep 03, 2019 | 46.14 | 46.62 | 45.80 | 46.58 | 3,980,697 | +0.43(+0.93%) |
Aug 30, 2019 | 46.09 | 46.65 | 45.90 | 46.15 | 3,963,999 | +0.39(+0.84%) |
Aug 29, 2019 | 45.83 | 45.93 | 45.36 | 45.77 | 2,557,900 | +0.20(+0.43%) |
Aug 28, 2019 | 44.63 | 45.62 | 44.59 | 45.57 | 4,015,370 | +1.04(+2.33%) |
Aug 27, 2019 | 45.83 | 45.89 | 43.97 | 44.53 | 6,994,184 | -1.78(-3.83%) |
Aug 26, 2019 | 46.18 | 46.44 | 46.03 | 46.31 | 4,380,804 | +0.30(+0.65%) |
Aug 23, 2019 | 47.00 | 47.04 | 45.78 | 46.01 | 3,165,861 | -0.90(-1.92%) |
Aug 22, 2019 | 46.68 | 47.04 | 46.51 | 46.91 | 2,357,162 | +0.26(+0.55%) |
Aug 21, 2019 | 46.86 | 47.05 | 46.51 | 46.65 | 3,314,398 | +0.08(+0.17%) |
Aug 20, 2019 | 47.19 | 47.22 | 46.54 | 46.57 | 3,575,278 | -0.78(-1.65%) |
Aug 19, 2019 | 47.25 | 47.55 | 46.89 | 47.35 | 4,886,246 | +0.15(+0.33%) |
Aug 16, 2019 | 47.05 | 47.43 | 46.87 | 47.20 | 5,057,870 | +0.59(+1.27%) |
Aug 15, 2019 | 46.30 | 46.94 | 45.90 | 46.61 | 3,961,872 | +0.48(+1.04%) |
Aug 14, 2019 | 46.55 | 46.87 | 45.97 | 46.13 | 4,152,355 | -0.52(-1.12%) |
Aug 13, 2019 | 46.66 | 46.95 | 46.39 | 46.65 | 3,476,660 | +0.09(+0.20%) |
Aug 12, 2019 | 46.26 | 46.65 | 45.99 | 46.56 | 3,362,858 | +0.30(+0.65%) |
Aug 09, 2019 | 46.31 | 46.74 | 46.09 | 46.26 | 3,006,513 | -0.09(-0.19%) |
Aug 08, 2019 | 44.99 | 46.38 | 44.82 | 46.34 | 3,668,433 | +0.94(+2.08%) |
Aug 07, 2019 | 44.94 | 45.59 | 44.28 | 45.40 | 3,710,579 | +0.35(+0.78%) |
Aug 06, 2019 | 45.21 | 45.47 | 44.70 | 45.05 | 4,079,301 | -0.26(-0.57%) |
Aug 05, 2019 | 45.92 | 46.18 | 44.92 | 45.30 | 4,386,364 | -0.76(-1.66%) |
Aug 02, 2019 | 46.34 | 46.51 | 45.75 | 46.07 | 4,104,930 | -0.27(-0.57%) |