Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.04 | 47.30 | 46.67 | 47.22 | 5,925,422 | -0.08(-0.18%) |
Oct 30, 2019 | 47.38 | 47.52 | 47.19 | 47.30 | 5,731,131 | -0.18(-0.38%) |
Oct 29, 2019 | 47.12 | 47.79 | 46.99 | 47.48 | 5,156,139 | +0.26(+0.56%) |
Oct 28, 2019 | 47.22 | 47.47 | 47.04 | 47.22 | 5,628,766 | +0.23(+0.49%) |
Oct 25, 2019 | 46.58 | 47.24 | 46.58 | 46.99 | 4,681,811 | +0.36(+0.76%) |
Oct 24, 2019 | 46.84 | 46.97 | 46.43 | 46.63 | 5,969,767 | -0.22(-0.48%) |
Oct 23, 2019 | 46.79 | 47.08 | 46.65 | 46.85 | 5,692,475 | -0.06(-0.12%) |
Oct 22, 2019 | 46.46 | 47.24 | 46.39 | 46.91 | 8,618,140 | +0.38(+0.82%) |
Oct 21, 2019 | 46.13 | 46.65 | 46.05 | 46.53 | 5,793,326 | +0.93(+2.03%) |
Oct 18, 2019 | 45.38 | 45.76 | 45.20 | 45.60 | 7,508,287 | +0.30(+0.66%) |
Oct 17, 2019 | 45.38 | 45.69 | 45.08 | 45.31 | 5,898,374 | +0.12(+0.26%) |
Oct 16, 2019 | 45.42 | 45.93 | 44.95 | 45.19 | 9,597,448 | +0.67(+1.51%) |
Oct 15, 2019 | 44.16 | 47.09 | 43.99 | 44.52 | 9,838,082 | +0.41(+0.94%) |
Oct 14, 2019 | 44.07 | 44.34 | 44.01 | 44.10 | 4,671,507 | -0.17(-0.39%) |
Oct 11, 2019 | 44.72 | 44.82 | 44.24 | 44.28 | 6,559,728 | +0.37(+0.85%) |
Oct 10, 2019 | 43.77 | 44.25 | 43.67 | 43.91 | 5,370,677 | +0.34(+0.78%) |
Oct 09, 2019 | 43.67 | 43.77 | 43.31 | 43.57 | 4,006,828 | +0.19(+0.44%) |
Oct 08, 2019 | 44.23 | 44.23 | 43.26 | 43.38 | 9,501,915 | -1.28(-2.87%) |
Oct 07, 2019 | 44.63 | 44.97 | 44.58 | 44.66 | 4,433,063 | -0.13(-0.30%) |
Oct 04, 2019 | 43.96 | 44.87 | 43.89 | 44.79 | 4,494,877 | +0.86(+1.96%) |
Oct 03, 2019 | 43.66 | 43.95 | 43.13 | 43.93 | 5,254,702 | +0.14(+0.32%) |
Oct 02, 2019 | 44.29 | 44.32 | 43.53 | 43.79 | 6,588,836 | -0.75(-1.67%) |
Oct 01, 2019 | 46.05 | 46.11 | 44.47 | 44.54 | 6,805,909 | -1.29(-2.82%) |
Sep 30, 2019 | 45.90 | 46.10 | 45.51 | 45.83 | 5,322,758 | -0.07(-0.16%) |
Sep 27, 2019 | 45.98 | 46.19 | 45.61 | 45.90 | 5,473,263 | +0.23(+0.51%) |
Sep 26, 2019 | 45.79 | 45.90 | 45.51 | 45.67 | 6,224,458 | -0.14(-0.30%) |
Sep 25, 2019 | 45.68 | 45.96 | 45.48 | 45.81 | 4,666,199 | +0.24(+0.52%) |
Sep 24, 2019 | 45.99 | 46.02 | 45.29 | 45.57 | 6,426,397 | -0.19(-0.41%) |
Sep 23, 2019 | 45.27 | 45.83 | 45.24 | 45.76 | 4,322,147 | +0.20(+0.43%) |
Sep 20, 2019 | 45.83 | 46.06 | 45.48 | 45.56 | 22,233,046 | -0.30(-0.65%) |
Sep 19, 2019 | 46.04 | 46.21 | 45.72 | 45.86 | 4,330,000 | -0.09(-0.20%) |
Sep 18, 2019 | 45.78 | 46.15 | 45.52 | 45.95 | 4,685,964 | +0.01(+0.02%) |
Sep 17, 2019 | 45.45 | 45.97 | 45.23 | 45.94 | 6,564,955 | +0.03(+0.07%) |
Sep 16, 2019 | 45.73 | 45.95 | 45.57 | 45.91 | 4,721,665 | -0.18(-0.39%) |
Sep 13, 2019 | 46.13 | 46.39 | 45.77 | 46.09 | 6,912,175 | +0.29(+0.63%) |
Sep 12, 2019 | 45.61 | 46.02 | 44.84 | 45.80 | 8,692,929 | -0.18(-0.39%) |
Sep 11, 2019 | 45.88 | 46.00 | 45.32 | 45.98 | 6,616,836 | +0.07(+0.16%) |
Sep 10, 2019 | 45.32 | 45.91 | 45.19 | 45.91 | 7,804,386 | +0.78(+1.73%) |
Sep 09, 2019 | 44.31 | 45.25 | 44.12 | 45.13 | 6,157,892 | +1.23(+2.81%) |
Sep 06, 2019 | 43.88 | 44.19 | 43.83 | 43.89 | 6,073,934 | +0.12(+0.26%) |
Sep 05, 2019 | 43.66 | 44.43 | 43.63 | 43.78 | 5,809,507 | +0.67(+1.54%) |
Sep 04, 2019 | 43.15 | 43.23 | 42.88 | 43.11 | 3,688,322 | +0.36(+0.85%) |
Sep 03, 2019 | 43.06 | 43.07 | 42.52 | 42.75 | 5,486,373 | -0.55(-1.27%) |
Aug 30, 2019 | 43.38 | 43.54 | 43.10 | 43.30 | 6,054,100 | +0.25(+0.57%) |
Aug 29, 2019 | 42.83 | 43.19 | 42.75 | 43.06 | 4,444,231 | +0.67(+1.57%) |
Aug 28, 2019 | 41.75 | 42.56 | 41.74 | 42.39 | 4,314,176 | +0.44(+1.06%) |
Aug 27, 2019 | 42.33 | 42.42 | 41.76 | 41.95 | 5,714,569 | -0.21(-0.49%) |
Aug 26, 2019 | 42.18 | 42.19 | 41.75 | 42.15 | 4,829,307 | +0.28(+0.67%) |
Aug 23, 2019 | 42.63 | 42.97 | 41.59 | 41.87 | 7,349,243 | -0.90(-2.11%) |
Aug 22, 2019 | 42.94 | 43.10 | 42.51 | 42.78 | 4,288,829 | +0.16(+0.37%) |
Aug 21, 2019 | 42.82 | 42.91 | 42.41 | 42.62 | 3,938,241 | +0.19(+0.45%) |
Aug 20, 2019 | 43.01 | 43.14 | 42.38 | 42.43 | 5,352,804 | -0.85(-1.97%) |
Aug 19, 2019 | 43.66 | 43.73 | 43.15 | 43.29 | 4,335,342 | +0.32(+0.75%) |
Aug 16, 2019 | 42.45 | 43.11 | 42.35 | 42.97 | 7,534,681 | +0.82(+1.95%) |
Aug 15, 2019 | 42.12 | 42.46 | 41.78 | 42.14 | 8,096,496 | +0.31(+0.75%) |
Aug 14, 2019 | 42.60 | 42.92 | 41.77 | 41.83 | 11,312,250 | -1.59(-3.65%) |
Aug 13, 2019 | 42.99 | 43.74 | 42.62 | 43.42 | 5,729,946 | +0.49(+1.15%) |
Aug 12, 2019 | 42.90 | 43.25 | 42.72 | 42.92 | 3,434,577 | -0.46(-1.06%) |
Aug 09, 2019 | 43.41 | 43.67 | 42.91 | 43.38 | 6,681,595 | -0.14(-0.32%) |
Aug 08, 2019 | 43.63 | 43.75 | 43.30 | 43.52 | 6,304,527 | +0.29(+0.67%) |
Aug 07, 2019 | 43.21 | 43.37 | 42.19 | 43.24 | 8,463,568 | -0.78(-1.77%) |
Aug 06, 2019 | 43.83 | 44.06 | 43.15 | 44.02 | 5,680,336 | +0.42(+0.96%) |
Aug 05, 2019 | 44.72 | 44.79 | 43.23 | 43.60 | 9,102,004 | -1.96(-4.29%) |
Aug 02, 2019 | 45.48 | 45.76 | 44.89 | 45.55 | 8,820,942 | -0.21(-0.47%) |