Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.99 | 48.17 | 47.99 | 48.02 | 1,408,442 | +0.12(+0.25%) |
Oct 30, 2019 | 47.76 | 47.91 | 47.76 | 47.90 | 623,269 | +0.16(+0.34%) |
Oct 29, 2019 | 47.83 | 47.86 | 47.74 | 47.74 | 868,217 | -0.14(-0.28%) |
Oct 28, 2019 | 47.93 | 47.93 | 47.83 | 47.88 | 410,765 | -0.15(-0.32%) |
Oct 25, 2019 | 48.09 | 48.11 | 48.00 | 48.03 | 389,377 | -0.03(-0.05%) |
Oct 24, 2019 | 48.08 | 48.15 | 48.04 | 48.06 | 480,253 | +0.01(+0.02%) |
Oct 23, 2019 | 48.06 | 48.12 | 48.02 | 48.05 | 328,792 | +0.04(+0.09%) |
Oct 22, 2019 | 47.99 | 48.01 | 47.91 | 48.01 | 418,856 | +0.11(+0.23%) |
Oct 21, 2019 | 47.90 | 47.96 | 47.85 | 47.90 | 379,442 | -0.11(-0.23%) |
Oct 18, 2019 | 47.98 | 48.05 | 47.95 | 48.01 | 364,119 | +0.08(+0.16%) |
Oct 17, 2019 | 47.82 | 47.98 | 47.82 | 47.93 | 450,991 | +0.05(+0.11%) |
Oct 16, 2019 | 47.78 | 47.95 | 47.77 | 47.88 | 423,314 | +0.08(+0.18%) |
Oct 15, 2019 | 47.93 | 47.97 | 47.78 | 47.79 | 713,721 | -0.15(-0.32%) |
Oct 14, 2019 | 47.96 | 48.02 | 47.92 | 47.95 | 398,512 | +0.03(+0.07%) |
Oct 11, 2019 | 47.90 | 48.01 | 47.84 | 47.91 | 650,340 | -0.14(-0.30%) |
Oct 10, 2019 | 48.14 | 48.14 | 47.97 | 48.06 | 523,526 | -0.14(-0.28%) |
Oct 09, 2019 | 48.22 | 48.25 | 48.12 | 48.19 | 707,998 | -0.09(-0.19%) |
Oct 08, 2019 | 48.41 | 48.42 | 48.24 | 48.28 | 600,066 | -0.03(-0.07%) |
Oct 07, 2019 | 48.41 | 48.47 | 48.32 | 48.32 | 859,591 | -0.17(-0.35%) |
Oct 04, 2019 | 48.35 | 48.50 | 48.34 | 48.49 | 490,174 | +0.17(+0.35%) |
Oct 03, 2019 | 48.23 | 48.43 | 48.23 | 48.32 | 392,007 | +0.16(+0.33%) |
Oct 02, 2019 | 48.11 | 48.23 | 48.10 | 48.16 | 452,811 | +0.01(+0.02%) |
Oct 01, 2019 | 47.87 | 48.15 | 47.84 | 48.15 | 602,559 | +0.10(+0.20%) |
Sep 30, 2019 | 47.94 | 48.08 | 47.86 | 48.05 | 502,655 | +0.05(+0.11%) |
Sep 27, 2019 | 48.08 | 48.09 | 47.99 | 48.00 | 380,242 | -0.08(-0.16%) |
Sep 26, 2019 | 48.13 | 48.17 | 48.06 | 48.08 | 542,325 | +0.00(+0.00%) |
Sep 25, 2019 | 48.22 | 48.25 | 48.02 | 48.08 | 5,564,746 | -0.24(-0.49%) |
Sep 24, 2019 | 48.23 | 48.34 | 48.22 | 48.31 | 412,335 | +0.11(+0.23%) |
Sep 23, 2019 | 48.14 | 48.29 | 48.14 | 48.20 | 441,865 | +0.08(+0.18%) |
Sep 20, 2019 | 47.95 | 48.13 | 47.95 | 48.12 | 377,879 | +0.25(+0.51%) |
Sep 19, 2019 | 47.91 | 47.95 | 47.85 | 47.87 | 280,316 | +0.09(+0.20%) |
Sep 18, 2019 | 48.05 | 48.08 | 47.75 | 47.78 | 501,185 | -0.18(-0.37%) |
Sep 17, 2019 | 47.86 | 48.00 | 47.83 | 47.96 | 705,529 | +0.10(+0.21%) |
Sep 16, 2019 | 47.83 | 47.92 | 47.78 | 47.86 | 1,511,223 | +0.25(+0.52%) |
Sep 13, 2019 | 47.75 | 47.82 | 47.59 | 47.61 | 431,035 | -0.28(-0.58%) |
Sep 12, 2019 | 48.09 | 48.15 | 47.83 | 47.89 | 578,210 | -0.02(-0.04%) |
Sep 11, 2019 | 48.00 | 48.04 | 47.90 | 47.91 | 461,667 | -0.08(-0.16%) |
Sep 10, 2019 | 48.22 | 48.28 | 47.97 | 47.98 | 576,111 | -0.29(-0.60%) |
Sep 09, 2019 | 48.29 | 48.31 | 48.22 | 48.27 | 463,713 | -0.19(-0.40%) |
Sep 06, 2019 | 48.39 | 48.49 | 48.38 | 48.47 | 491,515 | +0.08(+0.18%) |
Sep 05, 2019 | 48.48 | 48.48 | 48.31 | 48.38 | 861,257 | -0.26(-0.54%) |
Sep 04, 2019 | 48.57 | 48.66 | 48.54 | 48.64 | 711,517 | +0.11(+0.23%) |
Sep 03, 2019 | 48.56 | 48.72 | 48.51 | 48.53 | 426,645 | -0.03(-0.07%) |
Aug 30, 2019 | 48.74 | 48.75 | 48.56 | 48.57 | 533,734 | -0.23(-0.47%) |
Aug 29, 2019 | 48.71 | 48.80 | 48.66 | 48.80 | 419,348 | +0.07(+0.14%) |
Aug 28, 2019 | 48.77 | 48.83 | 48.72 | 48.73 | 299,678 | +0.07(+0.14%) |
Aug 27, 2019 | 48.47 | 48.66 | 48.47 | 48.66 | 396,883 | +0.23(+0.47%) |
Aug 26, 2019 | 48.51 | 48.54 | 48.39 | 48.43 | 491,706 | -0.04(-0.09%) |
Aug 23, 2019 | 48.22 | 48.51 | 48.21 | 48.48 | 2,072,848 | +0.27(+0.56%) |
Aug 22, 2019 | 48.20 | 48.30 | 48.07 | 48.20 | 8,101,292 | -0.04(-0.09%) |
Aug 21, 2019 | 48.23 | 48.45 | 48.20 | 48.25 | 10,858,730 | -0.05(-0.10%) |
Aug 20, 2019 | 48.33 | 48.37 | 48.30 | 48.30 | 361,262 | +0.07(+0.14%) |
Aug 19, 2019 | 48.23 | 48.32 | 48.22 | 48.23 | 427,914 | -0.19(-0.40%) |
Aug 16, 2019 | 48.42 | 48.46 | 48.31 | 48.42 | 388,385 | -0.13(-0.26%) |
Aug 15, 2019 | 48.41 | 48.64 | 48.34 | 48.55 | 389,907 | +0.19(+0.40%) |
Aug 14, 2019 | 48.38 | 48.40 | 48.31 | 48.36 | 345,106 | +0.13(+0.26%) |
Aug 13, 2019 | 48.41 | 48.41 | 48.17 | 48.23 | 423,154 | -0.08(-0.17%) |
Aug 12, 2019 | 48.28 | 48.38 | 48.23 | 48.31 | 275,064 | +0.21(+0.44%) |
Aug 09, 2019 | 48.25 | 48.31 | 48.09 | 48.10 | 288,214 | -0.04(-0.09%) |
Aug 08, 2019 | 48.01 | 48.20 | 47.95 | 48.15 | 678,658 | +0.14(+0.28%) |
Aug 07, 2019 | 48.27 | 48.36 | 48.01 | 48.01 | 915,434 | +0.01(+0.02%) |
Aug 06, 2019 | 47.83 | 48.01 | 47.82 | 48.00 | 383,891 | +0.14(+0.28%) |
Aug 05, 2019 | 47.77 | 47.89 | 47.74 | 47.87 | 433,740 | +0.18(+0.37%) |
Aug 02, 2019 | 47.68 | 47.71 | 47.57 | 47.69 | 496,007 | +0.01(+0.02%) |