Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.22 | 47.26 | 46.73 | 46.98 | 5,649,315 | -0.25(-0.54%) |
Oct 30, 2019 | 47.13 | 47.37 | 46.92 | 47.24 | 5,713,629 | +0.40(+0.85%) |
Oct 29, 2019 | 46.86 | 47.17 | 46.81 | 46.84 | 5,833,998 | +0.15(+0.31%) |
Oct 28, 2019 | 46.77 | 46.84 | 46.46 | 46.69 | 8,489,594 | +0.16(+0.35%) |
Oct 25, 2019 | 46.23 | 46.62 | 46.13 | 46.53 | 6,927,300 | +0.16(+0.35%) |
Oct 24, 2019 | 45.95 | 46.46 | 45.71 | 46.36 | 7,712,864 | +0.71(+1.55%) |
Oct 23, 2019 | 45.59 | 45.86 | 45.43 | 45.65 | 7,834,548 | -0.43(-0.93%) |
Oct 22, 2019 | 45.77 | 46.26 | 45.66 | 46.08 | 11,781,517 | +0.48(+1.06%) |
Oct 21, 2019 | 45.07 | 45.60 | 44.89 | 45.60 | 7,559,983 | +0.76(+1.68%) |
Oct 18, 2019 | 45.18 | 45.58 | 44.71 | 44.84 | 10,076,443 | -0.43(-0.94%) |
Oct 17, 2019 | 46.54 | 46.60 | 44.83 | 45.27 | 13,648,423 | -0.35(-0.76%) |
Oct 16, 2019 | 45.81 | 46.53 | 45.56 | 45.62 | 15,066,005 | -0.24(-0.52%) |
Oct 15, 2019 | 45.68 | 46.08 | 45.60 | 45.85 | 10,583,308 | +0.44(+0.96%) |
Oct 14, 2019 | 44.97 | 45.62 | 44.86 | 45.42 | 8,784,379 | +0.45(+0.99%) |
Oct 11, 2019 | 45.00 | 45.31 | 44.89 | 44.97 | 8,260,277 | +0.45(+1.00%) |
Oct 10, 2019 | 44.51 | 44.94 | 44.13 | 44.53 | 10,520,962 | +0.23(+0.51%) |
Oct 09, 2019 | 43.86 | 44.64 | 43.83 | 44.30 | 12,624,108 | +0.75(+1.71%) |
Oct 08, 2019 | 43.92 | 44.04 | 43.32 | 43.55 | 14,481,807 | -0.08(-0.19%) |
Oct 07, 2019 | 43.43 | 43.81 | 43.16 | 43.63 | 12,538,739 | +0.48(+1.12%) |
Oct 04, 2019 | 42.80 | 43.18 | 42.57 | 43.15 | 6,284,109 | +0.26(+0.62%) |
Oct 03, 2019 | 42.27 | 42.90 | 42.08 | 42.89 | 6,824,092 | +0.64(+1.51%) |
Oct 02, 2019 | 42.51 | 42.72 | 42.16 | 42.25 | 6,366,669 | -0.69(-1.61%) |
Oct 01, 2019 | 42.73 | 43.54 | 42.73 | 42.94 | 12,750,371 | +0.65(+1.53%) |
Sep 30, 2019 | 42.38 | 42.53 | 41.97 | 42.30 | 9,314,556 | +0.88(+2.13%) |
Sep 27, 2019 | 41.86 | 42.30 | 41.12 | 41.41 | 10,560,952 | -0.86(-2.04%) |
Sep 26, 2019 | 41.04 | 42.32 | 41.04 | 42.28 | 17,448,852 | +1.32(+3.22%) |
Sep 25, 2019 | 40.22 | 41.04 | 40.04 | 40.96 | 7,499,257 | +0.81(+2.02%) |
Sep 24, 2019 | 40.40 | 40.54 | 40.09 | 40.15 | 8,822,958 | +0.05(+0.11%) |
Sep 23, 2019 | 40.20 | 40.30 | 39.90 | 40.10 | 5,495,811 | +0.18(+0.46%) |
Sep 20, 2019 | 40.74 | 40.86 | 39.92 | 39.92 | 8,129,287 | -0.94(-2.29%) |
Sep 19, 2019 | 40.77 | 41.15 | 40.73 | 40.86 | 7,279,407 | +0.17(+0.41%) |
Sep 18, 2019 | 40.81 | 40.84 | 40.30 | 40.69 | 4,492,341 | -0.08(-0.20%) |
Sep 17, 2019 | 40.00 | 40.79 | 39.94 | 40.77 | 6,798,539 | +0.48(+1.19%) |
Sep 16, 2019 | 40.23 | 40.42 | 40.19 | 40.29 | 4,113,541 | -0.13(-0.31%) |
Sep 13, 2019 | 40.14 | 40.50 | 39.92 | 40.42 | 6,896,953 | +0.61(+1.52%) |
Sep 12, 2019 | 40.01 | 40.17 | 39.69 | 39.81 | 7,280,916 | -0.14(-0.34%) |
Sep 11, 2019 | 39.67 | 40.00 | 39.61 | 39.95 | 4,445,002 | +0.11(+0.27%) |
Sep 10, 2019 | 39.39 | 39.84 | 39.17 | 39.84 | 5,536,192 | +0.23(+0.57%) |
Sep 09, 2019 | 39.67 | 39.82 | 39.34 | 39.62 | 5,176,885 | +0.13(+0.32%) |
Sep 06, 2019 | 39.75 | 39.78 | 39.47 | 39.49 | 4,787,576 | -0.48(-1.20%) |
Sep 05, 2019 | 39.53 | 40.21 | 39.53 | 39.97 | 8,524,242 | +0.98(+2.53%) |
Sep 04, 2019 | 38.50 | 38.98 | 38.30 | 38.98 | 4,942,827 | +1.29(+3.43%) |
Sep 03, 2019 | 38.08 | 38.09 | 37.56 | 37.69 | 5,255,518 | -0.82(-2.13%) |
Aug 30, 2019 | 38.59 | 38.75 | 38.27 | 38.51 | 5,957,324 | +0.32(+0.83%) |
Aug 29, 2019 | 38.25 | 38.45 | 38.15 | 38.20 | 5,724,316 | +0.57(+1.51%) |
Aug 28, 2019 | 37.33 | 37.74 | 37.09 | 37.63 | 3,969,545 | +0.27(+0.73%) |
Aug 27, 2019 | 37.54 | 37.65 | 37.28 | 37.36 | 4,640,948 | +0.01(+0.02%) |
Aug 26, 2019 | 37.38 | 37.54 | 37.16 | 37.35 | 6,109,157 | +0.35(+0.95%) |
Aug 23, 2019 | 37.89 | 38.08 | 36.91 | 37.00 | 8,331,244 | -1.07(-2.80%) |
Aug 22, 2019 | 38.30 | 38.38 | 37.70 | 38.06 | 3,481,842 | -0.41(-1.06%) |
Aug 21, 2019 | 38.31 | 38.52 | 38.21 | 38.47 | 4,333,008 | +0.58(+1.53%) |
Aug 20, 2019 | 37.94 | 38.14 | 37.69 | 37.89 | 8,346,164 | +0.14(+0.38%) |
Aug 19, 2019 | 38.09 | 38.13 | 37.63 | 37.75 | 4,203,177 | +0.22(+0.58%) |
Aug 16, 2019 | 37.20 | 37.70 | 37.18 | 37.53 | 5,363,485 | +0.61(+1.66%) |
Aug 15, 2019 | 36.48 | 37.03 | 36.44 | 36.91 | 8,511,776 | +0.39(+1.06%) |
Aug 14, 2019 | 36.91 | 37.12 | 36.36 | 36.53 | 10,650,301 | -1.27(-3.37%) |
Aug 13, 2019 | 36.71 | 37.94 | 36.63 | 37.80 | 8,671,281 | +0.79(+2.15%) |
Aug 12, 2019 | 37.09 | 37.29 | 36.91 | 37.01 | 3,566,456 | -0.41(-1.09%) |
Aug 09, 2019 | 37.57 | 37.68 | 37.04 | 37.41 | 3,852,376 | -0.44(-1.17%) |
Aug 08, 2019 | 37.81 | 38.11 | 37.72 | 37.85 | 8,629,019 | +0.58(+1.55%) |
Aug 07, 2019 | 37.09 | 37.45 | 36.86 | 37.28 | 6,070,861 | +0.00(+0.00%) |
Aug 06, 2019 | 37.20 | 37.50 | 36.94 | 37.28 | 9,594,151 | +1.26(+3.49%) |
Aug 05, 2019 | 36.51 | 36.60 | 35.94 | 36.02 | 7,381,053 | -1.61(-4.27%) |
Aug 02, 2019 | 37.18 | 37.74 | 37.05 | 37.63 | 10,312,666 | -0.20(-0.53%) |