Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.28 | 48.32 | 48.24 | 48.28 | 1,303,507 | +0.09(+0.19%) |
Oct 30, 2019 | 48.13 | 48.20 | 48.11 | 48.19 | 596,730 | +0.07(+0.15%) |
Oct 29, 2019 | 48.15 | 48.15 | 48.10 | 48.11 | 475,001 | -0.01(-0.02%) |
Oct 28, 2019 | 48.15 | 48.15 | 48.09 | 48.12 | 952,043 | -0.03(-0.06%) |
Oct 25, 2019 | 48.16 | 48.17 | 48.11 | 48.15 | 442,027 | +0.01(+0.02%) |
Oct 24, 2019 | 48.11 | 48.16 | 48.11 | 48.14 | 569,637 | +0.00(+0.00%) |
Oct 23, 2019 | 48.17 | 48.19 | 48.14 | 48.14 | 664,086 | +0.02(+0.04%) |
Oct 22, 2019 | 48.16 | 48.16 | 48.12 | 48.12 | 421,077 | -0.05(-0.11%) |
Oct 21, 2019 | 48.19 | 48.19 | 48.14 | 48.18 | 540,856 | -0.03(-0.06%) |
Oct 18, 2019 | 48.24 | 48.25 | 48.20 | 48.20 | 752,734 | -0.03(-0.06%) |
Oct 17, 2019 | 48.25 | 48.27 | 48.20 | 48.23 | 421,848 | -0.07(-0.15%) |
Oct 16, 2019 | 48.33 | 48.33 | 48.28 | 48.30 | 1,122,839 | +0.02(+0.04%) |
Oct 15, 2019 | 48.39 | 48.39 | 48.29 | 48.29 | 379,788 | -0.12(-0.24%) |
Oct 14, 2019 | 48.39 | 48.43 | 48.33 | 48.40 | 310,479 | +0.05(+0.11%) |
Oct 11, 2019 | 48.39 | 48.39 | 48.29 | 48.35 | 573,792 | -0.11(-0.22%) |
Oct 10, 2019 | 48.50 | 48.50 | 48.44 | 48.46 | 429,751 | -0.04(-0.07%) |
Oct 09, 2019 | 48.52 | 48.53 | 48.48 | 48.49 | 397,306 | -0.03(-0.06%) |
Oct 08, 2019 | 48.45 | 48.52 | 48.43 | 48.52 | 456,717 | +0.14(+0.28%) |
Oct 07, 2019 | 48.39 | 48.43 | 48.37 | 48.38 | 437,908 | -0.05(-0.09%) |
Oct 04, 2019 | 48.41 | 48.44 | 48.38 | 48.43 | 443,914 | +0.01(+0.02%) |
Oct 03, 2019 | 48.35 | 48.44 | 48.32 | 48.42 | 458,048 | +0.14(+0.28%) |
Oct 02, 2019 | 48.25 | 48.31 | 48.24 | 48.29 | 466,689 | +0.06(+0.13%) |
Oct 01, 2019 | 48.11 | 48.24 | 48.08 | 48.22 | 882,134 | +0.01(+0.02%) |
Sep 30, 2019 | 48.19 | 48.21 | 48.14 | 48.21 | 490,875 | +0.03(+0.06%) |
Sep 27, 2019 | 48.18 | 48.20 | 48.16 | 48.19 | 310,287 | +0.00(+0.00%) |
Sep 26, 2019 | 48.19 | 48.20 | 48.12 | 48.19 | 367,948 | +0.01(+0.02%) |
Sep 25, 2019 | 48.25 | 48.27 | 48.12 | 48.18 | 528,049 | -0.08(-0.17%) |
Sep 24, 2019 | 48.24 | 48.27 | 48.20 | 48.26 | 500,589 | +0.07(+0.15%) |
Sep 23, 2019 | 48.19 | 48.21 | 48.16 | 48.19 | 787,473 | +0.04(+0.09%) |
Sep 20, 2019 | 48.06 | 48.15 | 48.02 | 48.14 | 645,041 | +0.11(+0.22%) |
Sep 19, 2019 | 48.02 | 48.05 | 48.00 | 48.03 | 870,133 | +0.07(+0.15%) |
Sep 18, 2019 | 47.92 | 47.99 | 47.90 | 47.96 | 544,582 | +0.11(+0.23%) |
Sep 17, 2019 | 47.87 | 47.91 | 47.85 | 47.85 | 473,311 | -0.02(-0.04%) |
Sep 16, 2019 | 47.91 | 47.93 | 47.84 | 47.87 | 433,041 | -0.03(-0.06%) |
Sep 13, 2019 | 48.02 | 48.02 | 47.88 | 47.90 | 528,823 | -0.19(-0.39%) |
Sep 12, 2019 | 48.11 | 48.15 | 48.03 | 48.09 | 519,882 | -0.03(-0.06%) |
Sep 11, 2019 | 48.19 | 48.20 | 48.11 | 48.11 | 593,513 | -0.14(-0.30%) |
Sep 10, 2019 | 48.29 | 48.30 | 48.21 | 48.26 | 802,830 | -0.04(-0.09%) |
Sep 09, 2019 | 48.34 | 48.34 | 48.29 | 48.30 | 597,095 | -0.13(-0.28%) |
Sep 06, 2019 | 48.47 | 48.47 | 48.41 | 48.44 | 486,450 | -0.03(-0.06%) |
Sep 05, 2019 | 48.52 | 48.52 | 48.39 | 48.47 | 668,906 | -0.13(-0.26%) |
Sep 04, 2019 | 48.57 | 48.60 | 48.55 | 48.59 | 505,224 | +0.00(+0.00%) |
Sep 03, 2019 | 48.54 | 48.61 | 48.53 | 48.59 | 587,177 | +0.01(+0.02%) |
Aug 30, 2019 | 48.56 | 48.58 | 48.53 | 48.58 | 423,867 | +0.01(+0.02%) |
Aug 29, 2019 | 48.57 | 48.58 | 48.53 | 48.57 | 427,151 | +0.01(+0.02%) |
Aug 28, 2019 | 48.55 | 48.59 | 48.54 | 48.56 | 550,372 | +0.04(+0.07%) |
Aug 27, 2019 | 48.53 | 48.53 | 48.49 | 48.53 | 377,260 | +0.04(+0.09%) |
Aug 26, 2019 | 48.53 | 48.53 | 48.44 | 48.48 | 503,590 | -0.07(-0.15%) |
Aug 23, 2019 | 48.47 | 48.63 | 48.42 | 48.55 | 727,506 | +0.10(+0.20%) |
Aug 22, 2019 | 48.47 | 48.48 | 48.43 | 48.45 | 322,540 | -0.03(-0.06%) |
Aug 21, 2019 | 48.48 | 48.51 | 48.45 | 48.48 | 456,231 | -0.04(-0.09%) |
Aug 20, 2019 | 48.55 | 48.57 | 48.52 | 48.53 | 503,652 | +0.04(+0.07%) |
Aug 19, 2019 | 48.47 | 48.52 | 48.43 | 48.49 | 485,973 | -0.07(-0.15%) |
Aug 16, 2019 | 48.56 | 48.57 | 48.53 | 48.56 | 655,078 | -0.05(-0.11%) |
Aug 15, 2019 | 48.50 | 48.61 | 48.50 | 48.61 | 524,759 | +0.12(+0.24%) |
Aug 14, 2019 | 48.53 | 48.57 | 48.50 | 48.50 | 764,464 | +0.13(+0.28%) |
Aug 13, 2019 | 48.40 | 48.40 | 48.31 | 48.36 | 686,321 | -0.06(-0.13%) |
Aug 12, 2019 | 48.38 | 48.44 | 48.35 | 48.43 | 515,365 | +0.13(+0.28%) |
Aug 09, 2019 | 48.29 | 48.32 | 48.25 | 48.29 | 638,587 | -0.03(-0.06%) |
Aug 08, 2019 | 48.27 | 48.32 | 48.24 | 48.32 | 864,660 | +0.09(+0.19%) |
Aug 07, 2019 | 48.30 | 48.32 | 48.23 | 48.23 | 1,342,734 | +0.04(+0.09%) |
Aug 06, 2019 | 48.13 | 48.18 | 48.11 | 48.18 | 490,028 | +0.05(+0.11%) |
Aug 05, 2019 | 48.10 | 48.15 | 48.08 | 48.13 | 853,962 | +0.13(+0.28%) |
Aug 02, 2019 | 48.00 | 48.00 | 47.97 | 48.00 | 421,082 | +0.06(+0.13%) |