Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.18 | 47.74 | 46.96 | 47.37 | 6,393,570 | +0.38(+0.81%) |
Oct 30, 2019 | 46.76 | 47.80 | 46.30 | 46.99 | 19,180,780 | -0.72(-1.51%) |
Oct 29, 2019 | 47.47 | 47.99 | 47.22 | 47.72 | 8,996,440 | +0.38(+0.80%) |
Oct 28, 2019 | 47.55 | 47.91 | 47.18 | 47.34 | 8,591,341 | -0.33(-0.68%) |
Oct 25, 2019 | 47.95 | 47.98 | 47.28 | 47.66 | 6,603,436 | -0.24(-0.51%) |
Oct 24, 2019 | 47.66 | 47.92 | 47.05 | 47.91 | 6,219,941 | +0.35(+0.74%) |
Oct 23, 2019 | 47.48 | 47.82 | 47.42 | 47.55 | 7,315,319 | -0.05(-0.11%) |
Oct 22, 2019 | 48.33 | 48.64 | 47.32 | 47.61 | 8,795,721 | -0.78(-1.61%) |
Oct 21, 2019 | 49.49 | 49.51 | 48.34 | 48.38 | 6,488,507 | -0.82(-1.67%) |
Oct 18, 2019 | 49.47 | 49.56 | 49.19 | 49.21 | 5,566,231 | -0.14(-0.27%) |
Oct 17, 2019 | 49.48 | 49.55 | 49.17 | 49.34 | 5,228,336 | +0.33(+0.66%) |
Oct 16, 2019 | 48.78 | 49.13 | 48.56 | 49.02 | 5,514,332 | +0.21(+0.43%) |
Oct 15, 2019 | 49.15 | 49.31 | 48.78 | 48.81 | 4,260,497 | -0.16(-0.33%) |
Oct 14, 2019 | 49.41 | 49.82 | 48.94 | 48.97 | 5,075,442 | -0.54(-1.09%) |
Oct 11, 2019 | 50.28 | 50.30 | 49.50 | 49.51 | 5,328,298 | -0.53(-1.06%) |
Oct 10, 2019 | 49.52 | 50.34 | 49.47 | 50.05 | 4,898,562 | +0.42(+0.84%) |
Oct 09, 2019 | 49.71 | 49.79 | 49.15 | 49.63 | 3,846,948 | +0.35(+0.71%) |
Oct 08, 2019 | 49.60 | 49.86 | 49.25 | 49.28 | 5,784,079 | -0.46(-0.93%) |
Oct 07, 2019 | 50.29 | 50.41 | 49.66 | 49.74 | 6,791,974 | -0.82(-1.63%) |
Oct 04, 2019 | 49.48 | 50.63 | 49.43 | 50.56 | 6,593,803 | +1.32(+2.68%) |
Oct 03, 2019 | 48.98 | 49.50 | 48.48 | 49.24 | 5,803,713 | +0.49(+1.00%) |
Oct 02, 2019 | 49.24 | 49.33 | 48.57 | 48.75 | 7,430,121 | -0.60(-1.21%) |
Oct 01, 2019 | 49.97 | 50.20 | 49.32 | 49.35 | 6,006,165 | -0.61(-1.23%) |
Sep 30, 2019 | 50.14 | 50.42 | 49.90 | 49.96 | 4,952,558 | -0.06(-0.13%) |
Sep 27, 2019 | 50.08 | 50.24 | 49.70 | 50.03 | 7,305,609 | -0.01(-0.03%) |
Sep 26, 2019 | 49.87 | 50.14 | 49.66 | 50.04 | 4,788,582 | +0.45(+0.91%) |
Sep 25, 2019 | 49.51 | 49.79 | 49.35 | 49.59 | 4,838,907 | +0.13(+0.25%) |
Sep 24, 2019 | 49.42 | 49.96 | 49.18 | 49.47 | 7,066,509 | +0.40(+0.81%) |
Sep 23, 2019 | 49.03 | 49.50 | 48.85 | 49.07 | 5,421,373 | -0.04(-0.07%) |
Sep 20, 2019 | 49.44 | 49.58 | 49.06 | 49.11 | 12,838,783 | -0.35(-0.71%) |
Sep 19, 2019 | 49.30 | 49.92 | 49.06 | 49.46 | 5,635,567 | +0.29(+0.58%) |
Sep 18, 2019 | 49.15 | 49.21 | 48.49 | 49.17 | 8,881,957 | +0.02(+0.04%) |
Sep 17, 2019 | 48.20 | 49.57 | 48.07 | 49.15 | 7,472,765 | +0.58(+1.20%) |
Sep 16, 2019 | 48.42 | 48.78 | 48.21 | 48.57 | 3,929,780 | -0.03(-0.06%) |
Sep 13, 2019 | 48.94 | 49.20 | 48.33 | 48.59 | 6,881,234 | -0.66(-1.33%) |
Sep 12, 2019 | 49.26 | 49.94 | 49.13 | 49.25 | 6,176,165 | +0.27(+0.55%) |
Sep 11, 2019 | 48.80 | 49.21 | 48.55 | 48.98 | 6,170,824 | +0.16(+0.33%) |
Sep 10, 2019 | 50.34 | 50.57 | 48.45 | 48.82 | 9,980,917 | -1.93(-3.81%) |
Sep 09, 2019 | 50.96 | 50.96 | 50.51 | 50.75 | 6,434,265 | -0.13(-0.26%) |
Sep 06, 2019 | 50.64 | 50.97 | 50.39 | 50.89 | 5,497,709 | +0.44(+0.87%) |
Sep 05, 2019 | 50.68 | 50.85 | 50.37 | 50.45 | 5,565,877 | -0.05(-0.11%) |
Sep 04, 2019 | 50.17 | 50.53 | 49.81 | 50.50 | 5,918,324 | +0.50(+1.01%) |
Sep 03, 2019 | 49.34 | 50.06 | 49.24 | 50.00 | 3,876,359 | +0.38(+0.76%) |
Aug 30, 2019 | 49.96 | 49.99 | 49.48 | 49.62 | 4,969,984 | -0.05(-0.11%) |
Aug 29, 2019 | 49.42 | 49.77 | 48.98 | 49.67 | 4,534,387 | +0.36(+0.73%) |
Aug 28, 2019 | 48.95 | 49.34 | 48.80 | 49.31 | 5,539,318 | +0.41(+0.85%) |
Aug 27, 2019 | 48.97 | 49.21 | 48.82 | 48.90 | 5,132,840 | -0.04(-0.07%) |
Aug 26, 2019 | 48.39 | 48.95 | 48.30 | 48.94 | 5,091,712 | +0.75(+1.55%) |
Aug 23, 2019 | 48.92 | 49.26 | 47.92 | 48.19 | 6,168,215 | -0.79(-1.61%) |
Aug 22, 2019 | 48.91 | 49.08 | 48.59 | 48.98 | 4,390,959 | +0.19(+0.39%) |
Aug 21, 2019 | 48.91 | 48.91 | 48.53 | 48.79 | 3,540,155 | +0.28(+0.57%) |
Aug 20, 2019 | 48.77 | 48.97 | 48.47 | 48.51 | 4,489,977 | -0.51(-1.04%) |
Aug 19, 2019 | 49.19 | 49.32 | 48.88 | 49.03 | 5,508,742 | +0.02(+0.04%) |
Aug 16, 2019 | 48.57 | 49.13 | 48.42 | 49.01 | 6,012,079 | +0.68(+1.41%) |
Aug 15, 2019 | 48.00 | 48.53 | 47.75 | 48.33 | 5,883,085 | +0.52(+1.09%) |
Aug 14, 2019 | 48.83 | 48.94 | 47.71 | 47.80 | 9,338,360 | -1.23(-2.51%) |
Aug 13, 2019 | 48.74 | 49.41 | 48.64 | 49.04 | 9,099,457 | +0.29(+0.59%) |
Aug 12, 2019 | 48.97 | 49.18 | 48.60 | 48.75 | 6,143,046 | -0.40(-0.80%) |
Aug 09, 2019 | 49.44 | 49.68 | 48.83 | 49.14 | 6,400,027 | -0.23(-0.47%) |
Aug 08, 2019 | 48.61 | 49.47 | 48.15 | 49.38 | 8,335,154 | +1.37(+2.86%) |
Aug 07, 2019 | 47.32 | 48.18 | 46.72 | 48.00 | 7,731,098 | +0.53(+1.12%) |
Aug 06, 2019 | 47.00 | 47.61 | 46.65 | 47.47 | 8,740,492 | +0.55(+1.17%) |
Aug 05, 2019 | 48.15 | 48.46 | 46.69 | 46.92 | 10,559,349 | -1.38(-2.86%) |
Aug 02, 2019 | 48.04 | 48.57 | 47.91 | 48.31 | 7,375,906 | +0.12(+0.24%) |