Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.90 | 46.17 | 45.28 | 46.17 | 7,587,201 | +0.13(+0.29%) |
Oct 30, 2019 | 48.05 | 48.06 | 45.96 | 46.04 | 9,453,861 | -1.71(-3.59%) |
Oct 29, 2019 | 46.67 | 48.49 | 45.50 | 47.75 | 10,399,953 | +1.18(+2.53%) |
Oct 28, 2019 | 47.24 | 47.64 | 45.89 | 46.57 | 9,055,300 | -0.56(-1.19%) |
Oct 25, 2019 | 46.92 | 47.43 | 46.50 | 47.13 | 3,641,416 | +0.16(+0.34%) |
Oct 24, 2019 | 47.32 | 47.59 | 46.62 | 46.98 | 5,450,280 | -0.08(-0.16%) |
Oct 23, 2019 | 47.36 | 47.53 | 46.48 | 47.05 | 6,328,912 | -0.24(-0.51%) |
Oct 22, 2019 | 46.79 | 48.22 | 46.78 | 47.29 | 7,427,205 | +0.49(+1.04%) |
Oct 21, 2019 | 45.38 | 46.93 | 45.24 | 46.81 | 8,104,085 | +1.68(+3.73%) |
Oct 18, 2019 | 45.72 | 45.90 | 45.13 | 45.13 | 6,169,450 | -0.49(-1.06%) |
Oct 17, 2019 | 45.80 | 45.89 | 45.15 | 45.61 | 5,219,305 | -0.07(-0.15%) |
Oct 16, 2019 | 46.37 | 46.62 | 45.64 | 45.68 | 6,244,356 | -0.77(-1.66%) |
Oct 15, 2019 | 46.32 | 46.90 | 46.00 | 46.45 | 7,528,734 | -0.15(-0.32%) |
Oct 14, 2019 | 46.35 | 46.86 | 46.19 | 46.60 | 5,311,647 | -0.25(-0.53%) |
Oct 11, 2019 | 46.89 | 47.31 | 46.66 | 46.85 | 8,238,200 | +0.46(+0.98%) |
Oct 10, 2019 | 45.66 | 46.49 | 45.66 | 46.39 | 6,653,510 | +0.78(+1.71%) |
Oct 09, 2019 | 45.32 | 45.95 | 45.07 | 45.61 | 6,859,889 | +0.86(+1.93%) |
Oct 08, 2019 | 44.75 | 45.98 | 44.61 | 44.75 | 8,552,766 | -0.58(-1.28%) |
Oct 07, 2019 | 44.95 | 46.18 | 44.66 | 45.33 | 9,989,371 | +0.91(+2.06%) |
Oct 04, 2019 | 44.44 | 44.82 | 43.75 | 44.41 | 6,223,941 | -0.13(-0.30%) |
Oct 03, 2019 | 43.83 | 44.67 | 43.42 | 44.55 | 5,170,692 | +0.49(+1.11%) |
Oct 02, 2019 | 45.49 | 45.69 | 44.00 | 44.06 | 7,505,157 | -1.73(-3.77%) |
Oct 01, 2019 | 47.82 | 47.90 | 45.68 | 45.78 | 7,637,304 | -1.52(-3.21%) |
Sep 30, 2019 | 48.07 | 48.08 | 47.06 | 47.30 | 7,284,076 | -0.76(-1.59%) |
Sep 27, 2019 | 47.37 | 48.43 | 47.29 | 48.07 | 5,214,764 | +0.18(+0.38%) |
Sep 26, 2019 | 49.03 | 49.09 | 47.56 | 47.88 | 8,199,000 | -1.49(-3.03%) |
Sep 25, 2019 | 48.53 | 49.40 | 48.40 | 49.38 | 7,043,807 | +0.15(+0.30%) |
Sep 24, 2019 | 49.80 | 49.86 | 48.44 | 49.23 | 11,403,175 | -0.73(-1.46%) |
Sep 23, 2019 | 49.81 | 50.37 | 49.69 | 49.96 | 8,162,719 | -0.53(-1.05%) |
Sep 20, 2019 | 50.02 | 50.82 | 49.92 | 50.49 | 21,917,502 | +0.71(+1.42%) |
Sep 19, 2019 | 50.21 | 50.38 | 49.60 | 49.79 | 7,567,471 | -0.10(-0.20%) |
Sep 18, 2019 | 49.81 | 50.12 | 49.20 | 49.89 | 9,004,562 | -0.94(-1.85%) |
Sep 17, 2019 | 51.86 | 52.48 | 49.98 | 50.82 | 16,339,173 | -1.19(-2.28%) |
Sep 16, 2019 | 51.01 | 52.43 | 50.23 | 52.01 | 21,557,310 | +4.41(+9.26%) |
Sep 13, 2019 | 47.30 | 47.90 | 47.21 | 47.60 | 9,498,166 | +0.82(+1.76%) |
Sep 12, 2019 | 46.48 | 47.30 | 46.15 | 46.78 | 6,880,844 | -0.71(-1.49%) |
Sep 11, 2019 | 47.10 | 47.72 | 46.73 | 47.49 | 9,563,352 | +0.73(+1.56%) |
Sep 10, 2019 | 46.11 | 47.73 | 45.98 | 46.76 | 10,320,226 | +1.12(+2.46%) |
Sep 09, 2019 | 45.00 | 45.70 | 44.72 | 45.64 | 7,440,244 | +1.11(+2.50%) |
Sep 06, 2019 | 44.07 | 44.66 | 43.73 | 44.52 | 5,583,118 | +0.16(+0.36%) |
Sep 05, 2019 | 44.49 | 45.03 | 44.24 | 44.36 | 7,244,862 | +0.12(+0.26%) |
Sep 04, 2019 | 43.83 | 44.39 | 43.67 | 44.25 | 6,990,174 | +1.05(+2.42%) |
Sep 03, 2019 | 42.38 | 43.27 | 42.12 | 43.20 | 6,194,235 | -0.12(-0.27%) |
Aug 30, 2019 | 43.47 | 43.95 | 42.85 | 43.32 | 6,181,782 | -0.09(-0.21%) |
Aug 29, 2019 | 43.43 | 43.96 | 43.34 | 43.41 | 7,711,430 | +0.28(+0.65%) |
Aug 28, 2019 | 42.68 | 43.36 | 42.55 | 43.13 | 5,878,635 | +0.81(+1.90%) |
Aug 27, 2019 | 42.95 | 43.04 | 41.94 | 42.32 | 6,442,385 | -0.32(-0.76%) |
Aug 26, 2019 | 42.38 | 42.93 | 42.08 | 42.65 | 6,009,792 | +0.79(+1.88%) |
Aug 23, 2019 | 42.88 | 43.33 | 41.62 | 41.86 | 8,592,942 | -1.53(-3.52%) |
Aug 22, 2019 | 43.92 | 44.29 | 43.36 | 43.39 | 5,200,392 | -0.31(-0.70%) |
Aug 21, 2019 | 44.27 | 44.56 | 43.49 | 43.69 | 7,281,067 | -0.07(-0.15%) |
Aug 20, 2019 | 44.42 | 44.50 | 43.71 | 43.76 | 6,381,382 | -1.02(-2.28%) |
Aug 19, 2019 | 43.64 | 45.08 | 43.55 | 44.78 | 11,220,994 | +2.05(+4.80%) |
Aug 16, 2019 | 42.38 | 43.00 | 42.17 | 42.73 | 6,351,745 | +0.46(+1.10%) |
Aug 15, 2019 | 42.67 | 43.18 | 42.00 | 42.26 | 7,311,450 | -0.72(-1.68%) |
Aug 14, 2019 | 43.55 | 43.88 | 42.76 | 42.99 | 9,457,924 | -1.74(-3.88%) |
Aug 13, 2019 | 43.87 | 45.52 | 43.53 | 44.72 | 7,875,644 | +0.62(+1.41%) |
Aug 12, 2019 | 44.66 | 44.77 | 43.88 | 44.10 | 5,096,637 | -0.74(-1.65%) |
Aug 09, 2019 | 45.63 | 46.05 | 44.81 | 44.84 | 6,494,485 | -0.88(-1.92%) |
Aug 08, 2019 | 44.65 | 45.73 | 44.25 | 45.72 | 8,967,717 | +1.45(+3.28%) |
Aug 07, 2019 | 44.23 | 44.60 | 43.42 | 44.27 | 11,188,627 | -0.76(-1.68%) |
Aug 06, 2019 | 45.68 | 45.68 | 44.76 | 45.02 | 7,428,631 | -0.37(-0.82%) |
Aug 05, 2019 | 46.12 | 46.25 | 45.02 | 45.39 | 9,003,048 | -1.49(-3.17%) |
Aug 02, 2019 | 49.24 | 49.24 | 46.76 | 46.88 | 9,272,192 | -1.93(-3.96%) |