Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.13 | 49.29 | 48.46 | 48.87 | 2,268,051 | -0.43(-0.87%) |
Oct 30, 2019 | 48.35 | 49.33 | 48.10 | 49.29 | 1,782,501 | +0.79(+1.62%) |
Oct 29, 2019 | 48.78 | 48.91 | 48.40 | 48.51 | 1,881,821 | -0.34(-0.70%) |
Oct 28, 2019 | 49.24 | 49.53 | 48.68 | 48.85 | 2,549,795 | -0.13(-0.27%) |
Oct 25, 2019 | 48.57 | 49.32 | 48.34 | 48.98 | 1,643,478 | +0.49(+1.01%) |
Oct 24, 2019 | 49.25 | 49.38 | 47.90 | 48.49 | 1,825,987 | -0.49(-1.00%) |
Oct 23, 2019 | 48.28 | 49.08 | 48.20 | 48.98 | 1,931,671 | +0.73(+1.50%) |
Oct 22, 2019 | 47.80 | 48.61 | 47.35 | 48.25 | 1,759,531 | +0.53(+1.12%) |
Oct 21, 2019 | 47.34 | 48.47 | 47.13 | 47.72 | 3,071,036 | +0.94(+2.02%) |
Oct 18, 2019 | 47.19 | 47.20 | 46.38 | 46.78 | 2,011,923 | -0.46(-0.98%) |
Oct 17, 2019 | 46.73 | 47.26 | 46.56 | 47.24 | 1,828,901 | +0.70(+1.50%) |
Oct 16, 2019 | 46.46 | 46.91 | 46.27 | 46.54 | 1,518,154 | +0.16(+0.34%) |
Oct 15, 2019 | 45.67 | 46.44 | 45.34 | 46.38 | 1,990,868 | +0.73(+1.61%) |
Oct 14, 2019 | 45.04 | 45.81 | 44.77 | 45.65 | 2,015,909 | +0.62(+1.38%) |
Oct 11, 2019 | 44.15 | 45.39 | 44.07 | 45.03 | 2,356,468 | +1.50(+3.44%) |
Oct 10, 2019 | 42.88 | 44.19 | 42.68 | 43.53 | 4,563,357 | -1.39(-3.10%) |
Oct 09, 2019 | 44.66 | 45.33 | 44.52 | 44.92 | 1,619,945 | +0.71(+1.60%) |
Oct 08, 2019 | 44.96 | 44.97 | 44.20 | 44.21 | 2,179,511 | -1.29(-2.83%) |
Oct 07, 2019 | 45.39 | 46.26 | 45.38 | 45.50 | 1,934,945 | -0.03(-0.06%) |
Oct 04, 2019 | 45.15 | 45.55 | 44.76 | 45.53 | 2,034,107 | +0.56(+1.24%) |
Oct 03, 2019 | 44.36 | 45.05 | 43.92 | 44.97 | 2,512,263 | +0.45(+1.02%) |
Oct 02, 2019 | 44.56 | 44.76 | 43.77 | 44.51 | 2,927,251 | -0.53(-1.17%) |
Oct 01, 2019 | 45.98 | 46.38 | 44.61 | 45.04 | 2,687,974 | -0.45(-0.99%) |
Sep 30, 2019 | 45.91 | 46.06 | 45.28 | 45.49 | 3,724,310 | -1.21(-2.60%) |
Sep 27, 2019 | 46.72 | 47.34 | 46.42 | 46.70 | 1,684,948 | +0.19(+0.41%) |
Sep 26, 2019 | 46.89 | 46.89 | 45.81 | 46.51 | 1,957,960 | -0.10(-0.22%) |
Sep 25, 2019 | 45.72 | 46.82 | 45.58 | 46.62 | 2,148,892 | +0.74(+1.60%) |
Sep 24, 2019 | 47.23 | 47.30 | 45.59 | 45.88 | 3,436,987 | -1.36(-2.88%) |
Sep 23, 2019 | 46.81 | 47.53 | 46.35 | 47.24 | 2,250,768 | +0.37(+0.79%) |
Sep 20, 2019 | 47.15 | 47.47 | 46.61 | 46.87 | 5,650,933 | -0.29(-0.61%) |
Sep 19, 2019 | 47.73 | 48.03 | 47.05 | 47.15 | 2,612,197 | -0.43(-0.91%) |
Sep 18, 2019 | 48.72 | 48.96 | 47.04 | 47.59 | 2,933,901 | -1.39(-2.85%) |
Sep 17, 2019 | 48.75 | 49.24 | 47.83 | 48.98 | 3,502,729 | -0.26(-0.53%) |
Sep 16, 2019 | 49.07 | 49.39 | 48.60 | 49.24 | 3,759,038 | +0.23(+0.48%) |
Sep 13, 2019 | 48.83 | 49.25 | 48.17 | 49.01 | 3,581,252 | +0.18(+0.37%) |
Sep 12, 2019 | 48.56 | 49.09 | 47.92 | 48.83 | 4,736,387 | +0.12(+0.25%) |
Sep 11, 2019 | 47.50 | 48.72 | 47.01 | 48.70 | 3,960,306 | +1.48(+3.14%) |
Sep 10, 2019 | 47.32 | 47.69 | 46.49 | 47.22 | 4,815,953 | -0.23(-0.49%) |
Sep 09, 2019 | 46.56 | 47.56 | 45.81 | 47.46 | 4,580,993 | +2.43(+5.39%) |
Sep 06, 2019 | 44.84 | 45.28 | 44.61 | 45.03 | 3,443,889 | +0.19(+0.43%) |
Sep 05, 2019 | 43.29 | 44.94 | 42.97 | 44.84 | 3,952,551 | +2.26(+5.31%) |
Sep 04, 2019 | 41.76 | 42.64 | 41.73 | 42.58 | 3,294,041 | +1.51(+3.67%) |
Sep 03, 2019 | 41.16 | 41.42 | 40.46 | 41.07 | 2,714,470 | -0.56(-1.35%) |
Aug 30, 2019 | 41.97 | 42.35 | 41.44 | 41.64 | 3,170,779 | +0.14(+0.33%) |
Aug 29, 2019 | 41.28 | 41.76 | 41.16 | 41.50 | 2,038,419 | +0.94(+2.31%) |
Aug 28, 2019 | 40.36 | 41.05 | 40.06 | 40.56 | 2,274,282 | +0.27(+0.67%) |
Aug 27, 2019 | 40.66 | 40.71 | 39.94 | 40.29 | 3,108,680 | -0.04(-0.11%) |
Aug 26, 2019 | 40.21 | 40.59 | 39.93 | 40.34 | 2,744,077 | +0.98(+2.49%) |
Aug 23, 2019 | 39.81 | 40.60 | 39.17 | 39.36 | 2,934,260 | -1.17(-2.89%) |
Aug 22, 2019 | 40.60 | 40.99 | 40.11 | 40.53 | 2,138,355 | -0.10(-0.23%) |
Aug 21, 2019 | 40.48 | 41.01 | 40.34 | 40.62 | 2,209,609 | +0.69(+1.74%) |
Aug 20, 2019 | 40.65 | 40.69 | 39.82 | 39.93 | 2,466,646 | -0.80(-1.96%) |
Aug 19, 2019 | 41.32 | 41.41 | 40.68 | 40.73 | 2,894,277 | +0.22(+0.53%) |
Aug 16, 2019 | 40.58 | 40.73 | 39.94 | 40.51 | 3,383,287 | +0.25(+0.62%) |
Aug 15, 2019 | 39.61 | 41.63 | 39.30 | 40.26 | 5,895,602 | +1.52(+3.94%) |
Aug 14, 2019 | 39.83 | 40.12 | 38.59 | 38.73 | 5,069,791 | -1.98(-4.85%) |
Aug 13, 2019 | 40.03 | 41.61 | 39.79 | 40.71 | 3,220,310 | +0.76(+1.91%) |
Aug 12, 2019 | 40.19 | 40.20 | 39.44 | 39.95 | 2,423,073 | -0.41(-1.01%) |
Aug 09, 2019 | 41.04 | 41.23 | 39.88 | 40.35 | 2,605,858 | -1.01(-2.45%) |
Aug 08, 2019 | 40.08 | 41.52 | 40.00 | 41.37 | 4,232,216 | +1.28(+3.20%) |
Aug 07, 2019 | 39.30 | 40.24 | 39.20 | 40.08 | 3,934,379 | +0.23(+0.57%) |
Aug 06, 2019 | 39.40 | 40.11 | 39.21 | 39.86 | 3,727,787 | +0.74(+1.88%) |
Aug 05, 2019 | 39.25 | 40.26 | 38.94 | 39.12 | 5,234,717 | -0.76(-1.91%) |
Aug 02, 2019 | 41.50 | 41.58 | 38.80 | 39.89 | 20,014,726 | -10.11(-20.22%) |