Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.64 | 47.80 | 46.73 | 47.28 | 8,770,913 | -0.73(-1.52%) |
Oct 30, 2019 | 48.30 | 48.41 | 47.67 | 48.01 | 7,425,697 | -0.47(-0.98%) |
Oct 29, 2019 | 48.01 | 48.59 | 47.81 | 48.48 | 5,657,669 | +0.28(+0.58%) |
Oct 28, 2019 | 48.03 | 48.37 | 47.81 | 48.20 | 8,501,337 | +0.48(+1.01%) |
Oct 25, 2019 | 47.15 | 47.95 | 47.15 | 47.72 | 4,038,290 | +0.49(+1.04%) |
Oct 24, 2019 | 47.69 | 47.79 | 46.97 | 47.23 | 4,119,361 | -0.39(-0.83%) |
Oct 23, 2019 | 47.36 | 47.68 | 47.17 | 47.62 | 6,081,914 | +0.12(+0.26%) |
Oct 22, 2019 | 47.30 | 48.04 | 46.79 | 47.50 | 8,340,194 | +0.19(+0.41%) |
Oct 21, 2019 | 47.13 | 47.55 | 47.12 | 47.30 | 6,361,800 | +0.62(+1.33%) |
Oct 18, 2019 | 46.16 | 46.85 | 46.16 | 46.68 | 5,365,653 | +0.54(+1.18%) |
Oct 17, 2019 | 46.51 | 46.53 | 46.01 | 46.14 | 5,321,220 | -0.20(-0.44%) |
Oct 16, 2019 | 46.50 | 46.88 | 46.12 | 46.34 | 5,460,053 | -0.17(-0.36%) |
Oct 15, 2019 | 45.92 | 46.75 | 45.74 | 46.51 | 5,853,778 | +0.79(+1.73%) |
Oct 14, 2019 | 45.38 | 45.84 | 45.26 | 45.72 | 2,744,893 | -0.03(-0.06%) |
Oct 11, 2019 | 45.69 | 46.31 | 45.69 | 45.74 | 8,119,675 | +0.87(+1.93%) |
Oct 10, 2019 | 44.53 | 45.21 | 44.30 | 44.88 | 5,439,149 | +0.55(+1.25%) |
Oct 09, 2019 | 44.34 | 44.55 | 43.98 | 44.32 | 4,316,196 | +0.31(+0.70%) |
Oct 08, 2019 | 44.61 | 44.64 | 43.96 | 44.02 | 7,848,853 | -1.17(-2.58%) |
Oct 07, 2019 | 45.22 | 45.63 | 45.04 | 45.18 | 7,264,793 | -0.10(-0.21%) |
Oct 04, 2019 | 44.88 | 45.34 | 44.39 | 45.28 | 6,555,752 | +0.54(+1.20%) |
Oct 03, 2019 | 44.47 | 44.74 | 43.77 | 44.74 | 7,554,408 | +0.04(+0.10%) |
Oct 02, 2019 | 44.86 | 45.09 | 44.35 | 44.70 | 7,010,302 | -0.56(-1.24%) |
Oct 01, 2019 | 46.83 | 47.06 | 45.10 | 45.26 | 8,535,009 | -1.04(-2.25%) |
Sep 30, 2019 | 46.71 | 46.90 | 46.30 | 46.30 | 7,333,631 | -0.27(-0.58%) |
Sep 27, 2019 | 46.64 | 47.37 | 46.34 | 46.58 | 8,125,490 | +0.22(+0.47%) |
Sep 26, 2019 | 46.75 | 46.85 | 46.32 | 46.36 | 7,136,404 | -0.56(-1.20%) |
Sep 25, 2019 | 46.16 | 47.03 | 46.10 | 46.92 | 6,784,264 | +0.82(+1.77%) |
Sep 24, 2019 | 46.75 | 46.93 | 45.83 | 46.10 | 9,375,642 | -0.68(-1.46%) |
Sep 23, 2019 | 46.42 | 46.98 | 46.21 | 46.79 | 4,424,865 | +0.04(+0.08%) |
Sep 20, 2019 | 46.96 | 47.34 | 46.60 | 46.75 | 7,589,893 | -0.18(-0.37%) |
Sep 19, 2019 | 47.23 | 47.69 | 46.85 | 46.93 | 6,612,916 | -0.42(-0.88%) |
Sep 18, 2019 | 46.75 | 47.56 | 46.51 | 47.35 | 8,135,389 | +0.34(+0.72%) |
Sep 17, 2019 | 47.38 | 47.38 | 46.62 | 47.01 | 6,674,539 | -0.59(-1.25%) |
Sep 16, 2019 | 47.06 | 47.76 | 46.95 | 47.60 | 5,263,680 | +0.01(+0.02%) |
Sep 13, 2019 | 47.56 | 47.97 | 47.27 | 47.59 | 8,980,871 | +0.51(+1.09%) |
Sep 12, 2019 | 46.55 | 47.28 | 46.16 | 47.08 | 9,067,655 | +0.10(+0.22%) |
Sep 11, 2019 | 46.51 | 47.01 | 45.67 | 46.97 | 10,635,562 | +0.56(+1.20%) |
Sep 10, 2019 | 45.73 | 46.44 | 45.65 | 46.41 | 12,615,452 | +0.85(+1.88%) |
Sep 09, 2019 | 44.43 | 45.75 | 44.19 | 45.56 | 12,794,894 | +1.55(+3.53%) |
Sep 06, 2019 | 44.23 | 44.45 | 43.89 | 44.01 | 6,011,986 | -0.25(-0.57%) |
Sep 05, 2019 | 43.75 | 44.71 | 43.72 | 44.26 | 11,159,452 | +1.26(+2.92%) |
Sep 04, 2019 | 43.05 | 43.23 | 42.73 | 43.00 | 5,727,604 | +0.33(+0.78%) |
Sep 03, 2019 | 43.32 | 43.33 | 42.42 | 42.67 | 7,990,670 | -1.02(-2.33%) |
Aug 30, 2019 | 43.93 | 44.14 | 43.54 | 43.69 | 5,348,053 | +0.10(+0.24%) |
Aug 29, 2019 | 43.08 | 43.75 | 43.08 | 43.59 | 8,554,345 | +0.91(+2.12%) |
Aug 28, 2019 | 41.86 | 42.96 | 41.86 | 42.68 | 6,084,298 | +0.64(+1.51%) |
Aug 27, 2019 | 42.95 | 43.07 | 41.82 | 42.05 | 12,547,958 | -0.75(-1.75%) |
Aug 26, 2019 | 42.71 | 42.87 | 42.29 | 42.80 | 5,387,223 | +0.39(+0.93%) |
Aug 23, 2019 | 43.59 | 44.03 | 42.19 | 42.40 | 13,460,467 | -1.41(-3.22%) |
Aug 22, 2019 | 43.91 | 44.16 | 43.46 | 43.82 | 6,020,308 | +0.17(+0.38%) |
Aug 21, 2019 | 43.74 | 43.82 | 43.46 | 43.65 | 7,791,297 | +0.24(+0.56%) |
Aug 20, 2019 | 43.75 | 43.79 | 43.27 | 43.41 | 5,624,425 | -0.62(-1.41%) |
Aug 19, 2019 | 44.30 | 44.45 | 43.99 | 44.02 | 6,180,444 | +0.44(+1.02%) |
Aug 16, 2019 | 42.74 | 43.64 | 42.74 | 43.58 | 7,726,190 | +1.19(+2.80%) |
Aug 15, 2019 | 42.84 | 43.05 | 42.30 | 42.39 | 6,632,166 | -0.34(-0.80%) |
Aug 14, 2019 | 42.95 | 43.41 | 42.41 | 42.73 | 12,253,121 | -1.41(-3.20%) |
Aug 13, 2019 | 43.46 | 44.91 | 43.45 | 44.15 | 7,693,635 | +0.43(+0.98%) |
Aug 12, 2019 | 44.04 | 44.16 | 43.66 | 43.72 | 6,435,191 | -0.90(-2.01%) |
Aug 09, 2019 | 44.62 | 44.84 | 44.21 | 44.62 | 4,749,734 | -0.17(-0.37%) |
Aug 08, 2019 | 44.37 | 45.04 | 44.25 | 44.78 | 7,348,246 | +0.83(+1.88%) |
Aug 07, 2019 | 43.56 | 44.09 | 43.08 | 43.95 | 11,651,746 | -0.59(-1.33%) |
Aug 06, 2019 | 44.50 | 44.74 | 43.68 | 44.55 | 10,347,127 | +0.37(+0.85%) |
Aug 05, 2019 | 44.66 | 44.83 | 43.53 | 44.17 | 17,101,650 | -1.49(-3.26%) |
Aug 02, 2019 | 45.95 | 46.09 | 45.04 | 45.66 | 12,704,309 | -0.40(-0.87%) |