Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.08 | 48.98 | 46.70 | 47.20 | 3,025,427 | -2.55(-5.13%) |
Oct 30, 2019 | 48.90 | 50.54 | 48.34 | 49.75 | 1,817,929 | +1.21(+2.49%) |
Oct 29, 2019 | 49.18 | 49.63 | 48.42 | 48.54 | 1,194,055 | -0.74(-1.50%) |
Oct 28, 2019 | 49.08 | 50.07 | 48.34 | 49.28 | 1,879,476 | +0.57(+1.17%) |
Oct 25, 2019 | 47.31 | 48.94 | 46.14 | 48.71 | 1,968,500 | +0.72(+1.50%) |
Oct 24, 2019 | 45.77 | 48.63 | 45.67 | 47.99 | 2,919,022 | +3.37(+7.55%) |
Oct 23, 2019 | 43.19 | 45.83 | 42.92 | 44.62 | 3,188,813 | +1.24(+2.86%) |
Oct 22, 2019 | 46.05 | 46.06 | 42.98 | 43.38 | 3,080,033 | -0.95(-2.14%) |
Oct 21, 2019 | 43.80 | 45.16 | 43.75 | 44.33 | 1,652,927 | +0.32(+0.73%) |
Oct 18, 2019 | 43.68 | 44.68 | 41.87 | 44.01 | 3,638,100 | +0.27(+0.62%) |
Oct 17, 2019 | 44.10 | 44.59 | 43.55 | 43.74 | 2,294,458 | -0.16(-0.36%) |
Oct 16, 2019 | 46.19 | 46.46 | 43.72 | 43.90 | 5,743,637 | -3.89(-8.14%) |
Oct 15, 2019 | 47.91 | 48.42 | 47.10 | 47.79 | 2,524,453 | -0.91(-1.87%) |
Oct 14, 2019 | 48.47 | 50.00 | 48.43 | 48.70 | 1,399,639 | -1.02(-2.05%) |
Oct 11, 2019 | 49.25 | 50.37 | 48.90 | 49.72 | 1,725,900 | +1.43(+2.96%) |
Oct 10, 2019 | 48.64 | 49.12 | 48.03 | 48.29 | 772,321 | -0.13(-0.27%) |
Oct 09, 2019 | 48.30 | 49.29 | 47.89 | 48.42 | 1,039,284 | +0.82(+1.72%) |
Oct 08, 2019 | 50.64 | 50.75 | 47.53 | 47.60 | 2,692,897 | -3.32(-6.52%) |
Oct 07, 2019 | 49.43 | 51.34 | 49.35 | 50.92 | 1,583,929 | +1.02(+2.04%) |
Oct 04, 2019 | 48.00 | 50.01 | 47.59 | 49.90 | 2,104,900 | +2.55(+5.39%) |
Oct 03, 2019 | 45.72 | 47.76 | 45.17 | 47.35 | 2,119,563 | +1.85(+4.07%) |
Oct 02, 2019 | 47.06 | 47.50 | 45.20 | 45.50 | 1,837,542 | -2.02(-4.25%) |
Oct 01, 2019 | 47.04 | 47.54 | 46.26 | 47.52 | 1,201,836 | +0.52(+1.11%) |
Sep 30, 2019 | 46.83 | 47.67 | 46.03 | 47.00 | 1,923,231 | +0.09(+0.19%) |
Sep 27, 2019 | 50.24 | 50.44 | 45.63 | 46.91 | 2,942,500 | -3.33(-6.63%) |
Sep 26, 2019 | 48.83 | 50.64 | 48.44 | 50.24 | 1,979,424 | +1.07(+2.18%) |
Sep 25, 2019 | 50.25 | 50.25 | 46.88 | 49.17 | 3,682,979 | -0.73(-1.46%) |
Sep 24, 2019 | 51.99 | 52.19 | 49.35 | 49.90 | 3,325,213 | -1.61(-3.13%) |
Sep 23, 2019 | 52.20 | 52.94 | 51.31 | 51.51 | 3,079,241 | -1.49(-2.81%) |
Sep 20, 2019 | 53.45 | 54.56 | 51.23 | 53.00 | 7,949,600 | +2.00(+3.92%) |
Sep 19, 2019 | 50.63 | 51.13 | 49.86 | 51.00 | 2,151,998 | +0.29(+0.57%) |
Sep 18, 2019 | 50.10 | 50.83 | 49.73 | 50.71 | 2,167,449 | +0.77(+1.54%) |
Sep 17, 2019 | 49.09 | 50.35 | 48.63 | 49.94 | 2,572,687 | +1.24(+2.55%) |
Sep 16, 2019 | 45.73 | 48.78 | 45.56 | 48.70 | 4,087,443 | +2.43(+5.25%) |
Sep 13, 2019 | 47.31 | 47.49 | 45.78 | 46.27 | 2,826,800 | -1.64(-3.42%) |
Sep 12, 2019 | 48.11 | 49.35 | 47.32 | 47.91 | 3,034,557 | +0.28(+0.59%) |
Sep 11, 2019 | 47.50 | 48.64 | 46.64 | 47.63 | 3,136,329 | +0.22(+0.46%) |
Sep 10, 2019 | 47.41 | 48.75 | 45.92 | 47.41 | 4,622,049 | -0.84(-1.74%) |
Sep 09, 2019 | 51.90 | 52.00 | 47.25 | 48.25 | 6,555,155 | -3.64(-7.01%) |
Sep 06, 2019 | 53.41 | 53.64 | 51.58 | 51.89 | 2,354,100 | -1.63(-3.05%) |
Sep 05, 2019 | 53.78 | 53.80 | 51.62 | 53.52 | 2,541,115 | +0.69(+1.31%) |
Sep 04, 2019 | 52.77 | 53.68 | 52.56 | 52.83 | 1,412,279 | +0.37(+0.71%) |
Sep 03, 2019 | 53.92 | 54.22 | 52.35 | 52.46 | 2,236,386 | -1.87(-3.44%) |
Aug 30, 2019 | 55.07 | 55.24 | 52.30 | 54.33 | 2,922,600 | -0.21(-0.39%) |
Aug 29, 2019 | 53.77 | 54.75 | 52.87 | 54.54 | 2,256,647 | +1.07(+2.00%) |
Aug 28, 2019 | 56.39 | 56.75 | 52.51 | 53.47 | 6,857,074 | -4.24(-7.35%) |
Aug 27, 2019 | 57.21 | 58.63 | 54.53 | 57.71 | 9,313,105 | -1.64(-2.76%) |
Aug 26, 2019 | 58.56 | 60.34 | 57.67 | 59.35 | 4,768,835 | +2.26(+3.96%) |
Aug 23, 2019 | 58.34 | 59.98 | 56.89 | 57.09 | 1,606,300 | -1.29(-2.21%) |
Aug 22, 2019 | 58.70 | 58.94 | 56.22 | 58.38 | 1,731,422 | -0.44(-0.75%) |
Aug 21, 2019 | 57.88 | 59.74 | 57.08 | 58.82 | 1,606,007 | +1.01(+1.75%) |
Aug 20, 2019 | 57.85 | 58.08 | 56.45 | 57.81 | 1,363,018 | +0.16(+0.28%) |
Aug 19, 2019 | 59.09 | 59.30 | 57.47 | 57.65 | 1,006,796 | -0.38(-0.65%) |
Aug 16, 2019 | 56.22 | 58.78 | 55.34 | 58.03 | 1,580,800 | +2.51(+4.52%) |
Aug 15, 2019 | 55.50 | 56.16 | 54.52 | 55.52 | 1,072,652 | +0.21(+0.38%) |
Aug 14, 2019 | 55.55 | 56.65 | 54.31 | 55.31 | 1,500,058 | -1.37(-2.42%) |
Aug 13, 2019 | 55.57 | 57.12 | 55.13 | 56.68 | 1,018,164 | +1.01(+1.81%) |
Aug 12, 2019 | 56.20 | 57.03 | 55.04 | 55.67 | 497,452 | -0.68(-1.21%) |
Aug 09, 2019 | 57.42 | 57.65 | 56.25 | 56.35 | 1,251,100 | -1.29(-2.24%) |
Aug 08, 2019 | 56.24 | 57.73 | 56.09 | 57.64 | 730,711 | +2.22(+4.01%) |
Aug 07, 2019 | 53.92 | 55.84 | 53.21 | 55.42 | 752,476 | +0.91(+1.67%) |
Aug 06, 2019 | 55.60 | 57.19 | 53.46 | 54.51 | 1,664,078 | +1.26(+2.37%) |
Aug 05, 2019 | 53.46 | 54.36 | 52.29 | 53.25 | 1,642,503 | -2.55(-4.57%) |
Aug 02, 2019 | 55.94 | 56.63 | 55.20 | 55.80 | 915,000 | -0.48(-0.85%) |