Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.31 | 46.31 | 43.95 | 45.10 | 6,043,544 | -4.15(-8.43%) |
Oct 30, 2019 | 49.14 | 49.25 | 48.63 | 49.25 | 1,945,251 | -0.21(-0.42%) |
Oct 29, 2019 | 49.41 | 49.97 | 49.32 | 49.46 | 1,496,068 | -0.19(-0.39%) |
Oct 28, 2019 | 49.41 | 50.26 | 49.33 | 49.65 | 1,348,939 | +0.47(+0.96%) |
Oct 25, 2019 | 48.59 | 49.27 | 48.52 | 49.18 | 1,518,433 | +0.43(+0.88%) |
Oct 24, 2019 | 49.46 | 49.78 | 48.38 | 48.75 | 2,033,174 | -0.61(-1.23%) |
Oct 23, 2019 | 48.53 | 49.38 | 48.53 | 49.35 | 1,261,683 | +0.38(+0.78%) |
Oct 22, 2019 | 48.41 | 49.39 | 47.85 | 48.97 | 1,220,648 | +0.36(+0.74%) |
Oct 21, 2019 | 48.25 | 48.85 | 48.19 | 48.61 | 1,419,086 | +1.08(+2.27%) |
Oct 18, 2019 | 47.16 | 47.71 | 46.86 | 47.53 | 1,811,875 | +0.42(+0.90%) |
Oct 17, 2019 | 47.20 | 47.54 | 46.79 | 47.11 | 1,142,224 | +0.39(+0.84%) |
Oct 16, 2019 | 47.13 | 47.60 | 46.65 | 46.72 | 1,358,964 | -0.42(-0.88%) |
Oct 15, 2019 | 47.04 | 47.88 | 46.74 | 47.13 | 1,090,444 | +0.33(+0.70%) |
Oct 14, 2019 | 46.09 | 46.91 | 45.88 | 46.81 | 1,124,382 | +0.19(+0.41%) |
Oct 11, 2019 | 46.05 | 47.31 | 45.74 | 46.61 | 2,313,594 | +1.84(+4.10%) |
Oct 10, 2019 | 43.84 | 44.84 | 43.72 | 44.78 | 1,586,978 | +1.38(+3.18%) |
Oct 09, 2019 | 43.28 | 43.60 | 42.91 | 43.40 | 1,460,332 | +0.64(+1.49%) |
Oct 08, 2019 | 43.32 | 43.38 | 42.73 | 42.76 | 1,529,569 | -1.60(-3.61%) |
Oct 07, 2019 | 44.81 | 44.95 | 44.34 | 44.36 | 830,769 | -0.47(-1.04%) |
Oct 04, 2019 | 43.97 | 44.87 | 43.82 | 44.83 | 1,080,613 | +0.77(+1.75%) |
Oct 03, 2019 | 44.03 | 44.17 | 42.86 | 44.06 | 1,503,983 | -0.25(-0.55%) |
Oct 02, 2019 | 45.18 | 45.48 | 44.11 | 44.30 | 1,687,077 | -1.48(-3.22%) |
Oct 01, 2019 | 48.38 | 48.39 | 45.78 | 45.78 | 1,849,404 | -2.05(-4.29%) |
Sep 30, 2019 | 48.30 | 48.75 | 47.71 | 47.83 | 1,375,148 | -0.47(-0.97%) |
Sep 27, 2019 | 48.24 | 48.74 | 47.98 | 48.30 | 1,875,342 | +0.59(+1.25%) |
Sep 26, 2019 | 47.68 | 47.96 | 47.46 | 47.71 | 1,208,396 | -0.09(-0.18%) |
Sep 25, 2019 | 47.44 | 47.98 | 47.08 | 47.79 | 1,757,391 | +0.36(+0.75%) |
Sep 24, 2019 | 48.37 | 48.51 | 47.15 | 47.44 | 1,985,322 | -0.86(-1.77%) |
Sep 23, 2019 | 47.55 | 48.54 | 47.28 | 48.29 | 1,576,115 | +0.13(+0.28%) |
Sep 20, 2019 | 48.48 | 49.08 | 48.16 | 48.16 | 2,126,295 | -0.13(-0.26%) |
Sep 19, 2019 | 48.32 | 49.05 | 48.20 | 48.28 | 1,395,907 | -0.18(-0.38%) |
Sep 18, 2019 | 47.95 | 48.53 | 47.50 | 48.47 | 1,622,891 | +0.23(+0.48%) |
Sep 17, 2019 | 48.23 | 48.38 | 47.68 | 48.24 | 1,325,004 | -0.33(-0.69%) |
Sep 16, 2019 | 48.00 | 49.03 | 47.82 | 48.57 | 1,353,151 | -0.33(-0.68%) |
Sep 13, 2019 | 48.54 | 49.53 | 48.40 | 48.90 | 1,543,175 | +1.07(+2.24%) |
Sep 12, 2019 | 47.12 | 48.14 | 46.46 | 47.83 | 1,543,258 | +0.19(+0.40%) |
Sep 11, 2019 | 47.09 | 47.68 | 46.48 | 47.64 | 2,166,588 | +0.40(+0.84%) |
Sep 10, 2019 | 45.90 | 47.25 | 45.88 | 47.25 | 2,442,483 | +1.65(+3.62%) |
Sep 09, 2019 | 44.36 | 45.86 | 43.88 | 45.60 | 2,147,740 | +1.82(+4.17%) |
Sep 06, 2019 | 43.45 | 44.14 | 43.07 | 43.77 | 1,252,497 | +0.31(+0.71%) |
Sep 05, 2019 | 42.64 | 43.88 | 42.63 | 43.46 | 1,824,267 | +1.67(+3.98%) |
Sep 04, 2019 | 41.96 | 41.96 | 41.55 | 41.80 | 1,394,405 | +0.52(+1.25%) |
Sep 03, 2019 | 41.35 | 41.50 | 40.80 | 41.28 | 2,353,301 | -0.65(-1.55%) |
Aug 30, 2019 | 42.29 | 42.54 | 41.80 | 41.93 | 1,083,261 | +0.10(+0.25%) |
Aug 29, 2019 | 41.58 | 42.10 | 41.54 | 41.83 | 1,123,679 | +0.85(+2.07%) |
Aug 28, 2019 | 40.36 | 41.23 | 40.36 | 40.98 | 1,512,965 | +0.21(+0.51%) |
Aug 27, 2019 | 41.91 | 42.14 | 40.30 | 40.77 | 2,124,999 | -0.81(-1.94%) |
Aug 26, 2019 | 41.74 | 42.04 | 41.36 | 41.58 | 1,829,589 | +0.14(+0.34%) |
Aug 23, 2019 | 42.50 | 43.23 | 41.23 | 41.44 | 2,363,755 | -1.59(-3.69%) |
Aug 22, 2019 | 43.19 | 43.38 | 42.79 | 43.03 | 1,613,077 | +0.22(+0.52%) |
Aug 21, 2019 | 42.73 | 43.06 | 42.42 | 42.80 | 1,167,074 | +0.64(+1.52%) |
Aug 20, 2019 | 42.61 | 42.89 | 42.08 | 42.16 | 2,098,104 | -0.89(-2.06%) |
Aug 19, 2019 | 43.38 | 43.52 | 42.85 | 43.05 | 2,098,874 | +0.63(+1.50%) |
Aug 16, 2019 | 41.64 | 42.80 | 41.50 | 42.42 | 2,385,320 | +1.42(+3.46%) |
Aug 15, 2019 | 41.43 | 41.71 | 40.83 | 41.00 | 2,201,205 | -0.16(-0.39%) |
Aug 14, 2019 | 41.67 | 42.18 | 40.97 | 41.16 | 2,324,146 | -2.05(-4.74%) |
Aug 13, 2019 | 42.38 | 44.03 | 42.11 | 43.20 | 2,541,235 | +0.56(+1.32%) |
Aug 12, 2019 | 43.77 | 43.86 | 42.47 | 42.64 | 1,462,135 | -1.83(-4.12%) |
Aug 09, 2019 | 45.06 | 45.06 | 44.12 | 44.47 | 2,001,197 | -0.90(-1.98%) |
Aug 08, 2019 | 44.62 | 45.41 | 44.22 | 45.37 | 2,418,116 | +1.44(+3.27%) |
Aug 07, 2019 | 44.22 | 44.35 | 42.98 | 43.93 | 3,600,615 | -1.51(-3.33%) |
Aug 06, 2019 | 45.16 | 45.60 | 44.51 | 45.45 | 3,052,247 | +0.67(+1.51%) |
Aug 05, 2019 | 45.87 | 46.28 | 44.44 | 44.77 | 2,989,970 | -1.74(-3.75%) |
Aug 02, 2019 | 47.16 | 47.23 | 46.02 | 46.52 | 2,640,687 | -0.92(-1.94%) |