Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.53 | 45.81 | 44.92 | 45.81 | 7,647,943 | +0.13(+0.29%) |
Oct 30, 2019 | 47.66 | 47.68 | 45.60 | 45.67 | 9,529,548 | -1.70(-3.59%) |
Oct 29, 2019 | 46.30 | 48.10 | 45.13 | 47.37 | 10,483,214 | +1.17(+2.53%) |
Oct 28, 2019 | 46.87 | 47.26 | 45.52 | 46.20 | 9,127,795 | -0.56(-1.19%) |
Oct 25, 2019 | 46.54 | 47.05 | 46.13 | 46.76 | 3,670,569 | +0.16(+0.34%) |
Oct 24, 2019 | 46.94 | 47.22 | 46.25 | 46.60 | 5,493,915 | -0.07(-0.16%) |
Oct 23, 2019 | 46.98 | 47.15 | 46.11 | 46.68 | 6,379,580 | -0.24(-0.51%) |
Oct 22, 2019 | 46.42 | 47.84 | 46.41 | 46.92 | 7,486,667 | +0.48(+1.04%) |
Oct 21, 2019 | 45.02 | 46.56 | 44.88 | 46.44 | 8,168,965 | +1.67(+3.73%) |
Oct 18, 2019 | 45.36 | 45.54 | 44.77 | 44.77 | 6,218,842 | -0.48(-1.06%) |
Oct 17, 2019 | 45.44 | 45.52 | 44.79 | 45.25 | 5,261,090 | -0.07(-0.15%) |
Oct 16, 2019 | 46.00 | 46.25 | 45.27 | 45.32 | 6,294,348 | -0.76(-1.66%) |
Oct 15, 2019 | 45.95 | 46.52 | 45.63 | 46.08 | 7,589,007 | -0.15(-0.32%) |
Oct 14, 2019 | 45.98 | 46.49 | 45.82 | 46.23 | 5,354,171 | -0.25(-0.53%) |
Oct 11, 2019 | 46.52 | 46.94 | 46.29 | 46.48 | 8,304,154 | +0.45(+0.98%) |
Oct 10, 2019 | 45.30 | 46.12 | 45.30 | 46.02 | 6,706,777 | +0.77(+1.71%) |
Oct 09, 2019 | 44.96 | 45.59 | 44.71 | 45.25 | 6,914,809 | +0.86(+1.93%) |
Oct 08, 2019 | 44.39 | 45.61 | 44.25 | 44.39 | 8,621,238 | -0.58(-1.28%) |
Oct 07, 2019 | 44.60 | 45.82 | 44.31 | 44.97 | 10,069,344 | +0.91(+2.06%) |
Oct 04, 2019 | 44.09 | 44.47 | 43.40 | 44.06 | 6,273,769 | -0.13(-0.30%) |
Oct 03, 2019 | 43.48 | 44.32 | 43.07 | 44.19 | 5,212,088 | +0.49(+1.11%) |
Oct 02, 2019 | 45.12 | 45.33 | 43.65 | 43.71 | 7,565,242 | -1.71(-3.77%) |
Oct 01, 2019 | 47.44 | 47.52 | 45.32 | 45.42 | 7,698,447 | -1.51(-3.21%) |
Sep 30, 2019 | 47.69 | 47.69 | 46.69 | 46.93 | 7,342,391 | -0.76(-1.59%) |
Sep 27, 2019 | 46.99 | 48.05 | 46.91 | 47.69 | 5,256,513 | +0.18(+0.38%) |
Sep 26, 2019 | 48.64 | 48.70 | 47.18 | 47.50 | 8,264,640 | -1.48(-3.03%) |
Sep 25, 2019 | 48.15 | 49.00 | 48.02 | 48.99 | 7,100,199 | +0.15(+0.30%) |
Sep 24, 2019 | 49.41 | 49.46 | 48.05 | 48.84 | 11,494,468 | -0.72(-1.46%) |
Sep 23, 2019 | 49.42 | 49.97 | 49.30 | 49.56 | 8,228,069 | -0.53(-1.05%) |
Sep 20, 2019 | 49.62 | 50.42 | 49.52 | 50.09 | 22,092,970 | +0.70(+1.42%) |
Sep 19, 2019 | 49.81 | 49.98 | 49.21 | 49.39 | 7,628,055 | -0.10(-0.20%) |
Sep 18, 2019 | 49.42 | 49.72 | 48.81 | 49.49 | 9,076,651 | -0.93(-1.85%) |
Sep 17, 2019 | 51.45 | 52.07 | 49.58 | 50.42 | 16,469,982 | -1.18(-2.28%) |
Sep 16, 2019 | 50.61 | 52.01 | 49.84 | 51.60 | 21,729,896 | +4.37(+9.26%) |
Sep 13, 2019 | 46.93 | 47.52 | 46.84 | 47.22 | 9,574,207 | +0.82(+1.76%) |
Sep 12, 2019 | 46.11 | 46.92 | 45.78 | 46.41 | 6,935,931 | -0.70(-1.49%) |
Sep 11, 2019 | 46.72 | 47.34 | 46.36 | 47.11 | 9,639,915 | +0.72(+1.56%) |
Sep 10, 2019 | 45.74 | 47.35 | 45.62 | 46.38 | 10,402,849 | +1.11(+2.46%) |
Sep 09, 2019 | 44.64 | 45.34 | 44.36 | 45.27 | 7,499,810 | +1.10(+2.50%) |
Sep 06, 2019 | 43.72 | 44.30 | 43.39 | 44.17 | 5,627,815 | +0.16(+0.36%) |
Sep 05, 2019 | 44.14 | 44.67 | 43.89 | 44.01 | 7,302,863 | +0.12(+0.26%) |
Sep 04, 2019 | 43.48 | 44.04 | 43.32 | 43.90 | 7,046,136 | +1.04(+2.42%) |
Sep 03, 2019 | 42.04 | 42.93 | 41.79 | 42.86 | 6,243,825 | -0.12(-0.27%) |
Aug 30, 2019 | 43.12 | 43.60 | 42.51 | 42.97 | 6,231,272 | -0.09(-0.21%) |
Aug 29, 2019 | 43.08 | 43.61 | 43.00 | 43.07 | 7,773,166 | +0.28(+0.65%) |
Aug 28, 2019 | 42.34 | 43.02 | 42.21 | 42.79 | 5,925,698 | +0.80(+1.90%) |
Aug 27, 2019 | 42.60 | 42.70 | 41.61 | 41.99 | 6,493,962 | -0.32(-0.76%) |
Aug 26, 2019 | 42.04 | 42.59 | 41.75 | 42.31 | 6,057,905 | +0.78(+1.88%) |
Aug 23, 2019 | 42.54 | 42.98 | 41.29 | 41.53 | 8,661,736 | -1.52(-3.52%) |
Aug 22, 2019 | 43.58 | 43.94 | 43.02 | 43.04 | 5,242,025 | -0.30(-0.70%) |
Aug 21, 2019 | 43.92 | 44.20 | 43.15 | 43.35 | 7,339,358 | -0.07(-0.15%) |
Aug 20, 2019 | 44.07 | 44.14 | 43.36 | 43.41 | 6,432,470 | -1.01(-2.28%) |
Aug 19, 2019 | 43.30 | 44.72 | 43.21 | 44.42 | 11,310,827 | +2.03(+4.80%) |
Aug 16, 2019 | 42.04 | 42.66 | 41.84 | 42.39 | 6,402,596 | +0.46(+1.10%) |
Aug 15, 2019 | 42.33 | 42.83 | 41.67 | 41.93 | 7,369,984 | -0.72(-1.68%) |
Aug 14, 2019 | 43.21 | 43.53 | 42.42 | 42.65 | 9,533,643 | -1.72(-3.88%) |
Aug 13, 2019 | 43.52 | 45.16 | 43.19 | 44.37 | 7,938,696 | +0.62(+1.41%) |
Aug 12, 2019 | 44.30 | 44.42 | 43.53 | 43.75 | 5,137,440 | -0.73(-1.65%) |
Aug 09, 2019 | 45.26 | 45.68 | 44.46 | 44.48 | 6,546,479 | -0.87(-1.92%) |
Aug 08, 2019 | 44.29 | 45.37 | 43.90 | 45.35 | 9,039,511 | +1.44(+3.28%) |
Aug 07, 2019 | 43.88 | 44.24 | 43.07 | 43.91 | 11,278,202 | -0.75(-1.68%) |
Aug 06, 2019 | 45.31 | 45.32 | 44.41 | 44.66 | 7,488,104 | -0.37(-0.82%) |
Aug 05, 2019 | 45.75 | 45.88 | 44.66 | 45.03 | 9,075,125 | -1.47(-3.17%) |
Aug 02, 2019 | 48.85 | 48.85 | 46.38 | 46.51 | 9,346,423 | -1.92(-3.96%) |