Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.58 | 50.10 | 48.45 | 49.37 | 29,102,184 | +0.43(+0.88%) |
Oct 30, 2019 | 48.39 | 48.98 | 48.05 | 48.94 | 16,448,984 | +0.95(+1.97%) |
Oct 29, 2019 | 47.86 | 48.29 | 47.61 | 47.99 | 10,597,297 | +0.15(+0.32%) |
Oct 28, 2019 | 47.21 | 48.13 | 47.08 | 47.83 | 16,190,096 | +0.52(+1.11%) |
Oct 25, 2019 | 46.90 | 47.54 | 46.81 | 47.31 | 14,356,035 | +0.59(+1.25%) |
Oct 24, 2019 | 47.20 | 47.30 | 46.35 | 46.72 | 17,016,786 | -0.40(-0.86%) |
Oct 23, 2019 | 46.82 | 47.17 | 46.35 | 47.13 | 15,299,911 | +0.30(+0.64%) |
Oct 22, 2019 | 48.18 | 49.37 | 46.78 | 46.83 | 31,373,338 | +1.05(+2.29%) |
Oct 21, 2019 | 45.73 | 45.92 | 45.23 | 45.78 | 15,311,277 | +0.15(+0.32%) |
Oct 18, 2019 | 45.13 | 45.75 | 45.07 | 45.63 | 12,621,178 | +0.52(+1.16%) |
Oct 17, 2019 | 44.83 | 45.39 | 44.67 | 45.11 | 10,387,117 | +0.78(+1.77%) |
Oct 16, 2019 | 44.70 | 44.80 | 44.13 | 44.32 | 10,205,809 | -0.28(-0.62%) |
Oct 15, 2019 | 44.43 | 44.87 | 44.29 | 44.60 | 8,648,666 | +0.23(+0.52%) |
Oct 14, 2019 | 44.32 | 44.46 | 44.13 | 44.37 | 6,647,896 | -0.04(-0.10%) |
Oct 11, 2019 | 44.18 | 44.73 | 44.07 | 44.41 | 13,140,659 | +0.71(+1.63%) |
Oct 10, 2019 | 43.68 | 43.88 | 43.37 | 43.69 | 13,108,798 | -0.04(-0.10%) |
Oct 09, 2019 | 43.56 | 43.96 | 43.30 | 43.74 | 9,097,314 | +0.40(+0.93%) |
Oct 08, 2019 | 43.52 | 44.05 | 42.99 | 43.33 | 13,164,477 | -0.45(-1.02%) |
Oct 07, 2019 | 43.58 | 44.31 | 43.51 | 43.78 | 11,017,538 | +0.11(+0.26%) |
Oct 04, 2019 | 42.71 | 43.73 | 42.61 | 43.67 | 11,728,531 | +1.03(+2.42%) |
Oct 03, 2019 | 42.03 | 42.64 | 41.78 | 42.64 | 10,813,674 | +0.65(+1.54%) |
Oct 02, 2019 | 42.92 | 42.98 | 41.56 | 41.99 | 14,906,205 | -1.23(-2.84%) |
Oct 01, 2019 | 43.60 | 43.89 | 42.96 | 43.22 | 11,648,160 | -0.05(-0.12%) |
Sep 30, 2019 | 43.11 | 43.89 | 42.94 | 43.27 | 18,716,338 | +0.42(+0.98%) |
Sep 27, 2019 | 42.67 | 43.15 | 42.65 | 42.85 | 13,437,751 | +0.21(+0.50%) |
Sep 26, 2019 | 42.67 | 42.81 | 42.14 | 42.64 | 9,616,660 | +0.11(+0.26%) |
Sep 25, 2019 | 42.67 | 42.86 | 42.40 | 42.53 | 8,300,197 | -0.15(-0.34%) |
Sep 24, 2019 | 43.34 | 43.44 | 42.46 | 42.67 | 11,194,873 | -0.44(-1.01%) |
Sep 23, 2019 | 43.27 | 43.57 | 43.07 | 43.11 | 11,188,192 | -0.04(-0.10%) |
Sep 20, 2019 | 42.73 | 43.39 | 42.66 | 43.15 | 15,918,810 | +0.43(+1.00%) |
Sep 19, 2019 | 42.57 | 43.12 | 42.38 | 42.73 | 9,463,480 | +0.18(+0.42%) |
Sep 18, 2019 | 42.44 | 42.65 | 42.17 | 42.55 | 9,816,218 | +0.10(+0.24%) |
Sep 17, 2019 | 42.23 | 42.75 | 42.11 | 42.44 | 11,806,561 | +0.23(+0.55%) |
Sep 16, 2019 | 42.23 | 42.44 | 41.99 | 42.21 | 7,596,060 | +0.03(+0.08%) |
Sep 13, 2019 | 42.62 | 42.96 | 42.06 | 42.18 | 8,605,833 | -0.15(-0.36%) |
Sep 12, 2019 | 42.20 | 42.71 | 41.99 | 42.33 | 10,601,774 | +0.32(+0.75%) |
Sep 11, 2019 | 41.61 | 42.28 | 41.48 | 42.02 | 9,554,160 | +0.58(+1.40%) |
Sep 10, 2019 | 40.75 | 41.61 | 40.55 | 41.44 | 11,492,929 | +0.40(+0.98%) |
Sep 09, 2019 | 41.30 | 41.34 | 40.52 | 41.04 | 8,755,148 | -0.15(-0.37%) |
Sep 06, 2019 | 41.32 | 41.64 | 41.10 | 41.19 | 9,658,680 | -0.20(-0.49%) |
Sep 05, 2019 | 41.21 | 41.45 | 40.89 | 41.39 | 8,579,507 | +0.33(+0.81%) |
Sep 04, 2019 | 41.33 | 41.33 | 40.56 | 41.06 | 9,540,862 | +0.07(+0.17%) |
Sep 03, 2019 | 40.86 | 41.10 | 40.33 | 40.99 | 9,033,551 | -0.03(-0.06%) |
Aug 30, 2019 | 41.30 | 41.46 | 40.79 | 41.02 | 9,522,973 | -0.17(-0.41%) |
Aug 29, 2019 | 41.77 | 41.93 | 40.76 | 41.19 | 12,120,397 | -0.33(-0.80%) |
Aug 28, 2019 | 40.70 | 41.54 | 40.45 | 41.52 | 9,986,107 | +0.62(+1.52%) |
Aug 27, 2019 | 41.24 | 41.36 | 40.74 | 40.90 | 17,283,522 | -0.15(-0.37%) |
Aug 26, 2019 | 41.73 | 41.88 | 40.72 | 41.05 | 24,295,604 | +1.31(+3.28%) |
Aug 23, 2019 | 40.76 | 41.12 | 39.50 | 39.75 | 19,127,042 | -1.09(-2.67%) |
Aug 22, 2019 | 40.92 | 41.15 | 40.51 | 40.84 | 7,475,908 | +0.08(+0.19%) |
Aug 21, 2019 | 40.96 | 40.97 | 40.48 | 40.76 | 7,886,017 | +0.12(+0.29%) |
Aug 20, 2019 | 40.51 | 40.79 | 40.31 | 40.64 | 10,755,887 | +0.14(+0.36%) |
Aug 19, 2019 | 40.17 | 40.82 | 40.12 | 40.50 | 9,127,657 | +0.41(+1.02%) |
Aug 16, 2019 | 39.23 | 40.16 | 39.06 | 40.09 | 11,285,648 | +1.05(+2.69%) |
Aug 15, 2019 | 39.11 | 39.31 | 38.67 | 39.04 | 9,977,283 | +0.09(+0.24%) |
Aug 14, 2019 | 40.01 | 40.08 | 38.86 | 38.94 | 16,840,970 | -0.73(-1.83%) |
Aug 13, 2019 | 39.63 | 40.07 | 39.38 | 39.67 | 10,025,303 | -0.02(-0.04%) |
Aug 12, 2019 | 40.11 | 40.28 | 39.43 | 39.69 | 10,462,803 | -0.69(-1.71%) |
Aug 09, 2019 | 40.35 | 40.82 | 40.19 | 40.38 | 14,313,171 | +0.03(+0.06%) |
Aug 08, 2019 | 39.62 | 40.42 | 39.47 | 40.35 | 16,354,694 | +0.90(+2.27%) |
Aug 07, 2019 | 38.62 | 39.64 | 38.47 | 39.46 | 19,665,484 | +0.47(+1.20%) |
Aug 06, 2019 | 38.98 | 39.00 | 38.40 | 38.99 | 14,234,823 | +0.26(+0.68%) |
Aug 05, 2019 | 38.62 | 39.17 | 38.31 | 38.72 | 20,105,044 | -0.52(-1.33%) |
Aug 02, 2019 | 38.61 | 39.28 | 38.49 | 39.24 | 21,011,128 | +0.67(+1.75%) |