Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.62 | 45.87 | 44.17 | 44.34 | 2,117,273 | -1.28(-2.81%) |
Oct 30, 2019 | 45.34 | 45.87 | 45.29 | 45.62 | 1,244,275 | +0.28(+0.61%) |
Oct 29, 2019 | 44.94 | 45.53 | 44.83 | 45.34 | 1,098,365 | +0.22(+0.49%) |
Oct 28, 2019 | 45.53 | 45.92 | 45.09 | 45.12 | 710,030 | -0.36(-0.80%) |
Oct 25, 2019 | 44.94 | 45.78 | 44.69 | 45.48 | 1,151,016 | +0.48(+1.08%) |
Oct 24, 2019 | 45.04 | 45.21 | 44.84 | 45.00 | 755,983 | -0.01(-0.02%) |
Oct 23, 2019 | 45.60 | 45.84 | 44.88 | 45.01 | 1,295,009 | -0.70(-1.53%) |
Oct 22, 2019 | 46.12 | 46.29 | 45.70 | 45.70 | 945,070 | -0.38(-0.82%) |
Oct 21, 2019 | 46.30 | 46.59 | 46.06 | 46.08 | 911,753 | -0.19(-0.42%) |
Oct 18, 2019 | 46.00 | 46.69 | 45.96 | 46.27 | 912,632 | +0.04(+0.08%) |
Oct 17, 2019 | 46.03 | 46.38 | 45.90 | 46.24 | 670,245 | +0.22(+0.48%) |
Oct 16, 2019 | 46.42 | 46.61 | 45.97 | 46.02 | 737,932 | -0.43(-0.92%) |
Oct 15, 2019 | 46.40 | 46.86 | 46.18 | 46.44 | 686,321 | +0.09(+0.20%) |
Oct 14, 2019 | 46.71 | 46.77 | 46.35 | 46.35 | 880,436 | -0.44(-0.94%) |
Oct 11, 2019 | 46.85 | 47.30 | 46.76 | 46.79 | 1,185,452 | +0.13(+0.27%) |
Oct 10, 2019 | 46.60 | 47.03 | 46.46 | 46.66 | 1,134,176 | +0.09(+0.18%) |
Oct 09, 2019 | 46.56 | 47.13 | 46.47 | 46.58 | 1,185,521 | +0.05(+0.11%) |
Oct 08, 2019 | 46.49 | 46.77 | 46.27 | 46.53 | 1,024,967 | -0.04(-0.08%) |
Oct 07, 2019 | 46.60 | 46.99 | 46.41 | 46.56 | 875,571 | +0.04(+0.08%) |
Oct 04, 2019 | 46.49 | 46.84 | 46.20 | 46.53 | 520,058 | +0.05(+0.11%) |
Oct 03, 2019 | 46.32 | 46.61 | 45.70 | 46.48 | 775,113 | +0.11(+0.25%) |
Oct 02, 2019 | 46.66 | 46.72 | 46.27 | 46.37 | 880,272 | -0.41(-0.88%) |
Oct 01, 2019 | 47.16 | 47.25 | 46.61 | 46.78 | 1,005,835 | -0.37(-0.78%) |
Sep 30, 2019 | 47.28 | 47.41 | 47.03 | 47.15 | 1,129,442 | -0.07(-0.15%) |
Sep 27, 2019 | 46.93 | 47.44 | 46.78 | 47.22 | 1,094,090 | +0.23(+0.50%) |
Sep 26, 2019 | 46.96 | 47.16 | 46.74 | 46.98 | 917,342 | -0.01(-0.03%) |
Sep 25, 2019 | 47.38 | 47.48 | 46.96 | 47.00 | 1,284,589 | -0.39(-0.83%) |
Sep 24, 2019 | 47.82 | 47.82 | 47.08 | 47.39 | 1,194,923 | -0.34(-0.72%) |
Sep 23, 2019 | 47.80 | 48.00 | 47.53 | 47.73 | 825,428 | -0.19(-0.40%) |
Sep 20, 2019 | 47.03 | 48.11 | 46.94 | 47.92 | 5,244,439 | +0.84(+1.78%) |
Sep 19, 2019 | 47.23 | 47.37 | 46.60 | 47.08 | 1,202,251 | -0.06(-0.12%) |
Sep 18, 2019 | 47.24 | 47.35 | 46.82 | 47.14 | 962,032 | -0.23(-0.48%) |
Sep 17, 2019 | 47.10 | 47.63 | 46.99 | 47.37 | 1,201,976 | +0.21(+0.45%) |
Sep 16, 2019 | 47.00 | 47.43 | 46.54 | 47.16 | 1,829,743 | +0.58(+1.24%) |
Sep 13, 2019 | 46.71 | 46.89 | 46.37 | 46.58 | 1,677,399 | -0.10(-0.21%) |
Sep 12, 2019 | 46.61 | 46.82 | 46.48 | 46.68 | 725,826 | +0.03(+0.06%) |
Sep 11, 2019 | 46.57 | 46.74 | 46.36 | 46.65 | 950,384 | +0.16(+0.35%) |
Sep 10, 2019 | 46.86 | 46.98 | 46.34 | 46.49 | 925,066 | -0.27(-0.58%) |
Sep 09, 2019 | 46.42 | 46.76 | 46.33 | 46.76 | 1,057,818 | +0.48(+1.05%) |
Sep 06, 2019 | 46.59 | 46.92 | 46.24 | 46.27 | 852,614 | -0.36(-0.78%) |
Sep 05, 2019 | 47.12 | 47.40 | 46.61 | 46.64 | 1,453,611 | -0.43(-0.92%) |
Sep 04, 2019 | 47.32 | 47.49 | 46.93 | 47.07 | 858,755 | -0.07(-0.15%) |
Sep 03, 2019 | 46.99 | 47.34 | 46.61 | 47.14 | 668,046 | -0.30(-0.63%) |
Aug 30, 2019 | 46.99 | 47.50 | 46.79 | 47.44 | 1,088,890 | +0.46(+0.97%) |
Aug 29, 2019 | 46.72 | 47.16 | 46.72 | 46.98 | 1,243,434 | +0.29(+0.62%) |
Aug 28, 2019 | 46.60 | 46.93 | 46.35 | 46.69 | 960,056 | +0.22(+0.47%) |
Aug 27, 2019 | 46.64 | 46.81 | 46.27 | 46.47 | 669,209 | -0.17(-0.37%) |
Aug 26, 2019 | 46.86 | 47.16 | 46.49 | 46.64 | 823,605 | -0.20(-0.43%) |
Aug 23, 2019 | 47.03 | 47.67 | 46.75 | 46.84 | 707,841 | -0.46(-0.96%) |
Aug 22, 2019 | 47.74 | 47.81 | 47.13 | 47.30 | 803,376 | -0.51(-1.07%) |
Aug 21, 2019 | 48.01 | 48.20 | 47.55 | 47.81 | 1,235,123 | -0.09(-0.19%) |
Aug 20, 2019 | 47.88 | 48.00 | 47.49 | 47.90 | 602,080 | +0.00(+0.00%) |
Aug 19, 2019 | 47.53 | 47.99 | 47.38 | 47.90 | 1,190,678 | +0.53(+1.11%) |
Aug 16, 2019 | 46.76 | 47.55 | 46.72 | 47.38 | 1,108,146 | +0.74(+1.59%) |
Aug 15, 2019 | 46.35 | 46.74 | 46.20 | 46.64 | 878,024 | +0.23(+0.51%) |
Aug 14, 2019 | 46.79 | 46.89 | 46.17 | 46.40 | 1,529,818 | -0.42(-0.90%) |
Aug 13, 2019 | 46.10 | 46.87 | 46.04 | 46.82 | 1,047,205 | +0.58(+1.25%) |
Aug 12, 2019 | 46.20 | 46.40 | 45.85 | 46.24 | 610,642 | +0.17(+0.37%) |
Aug 09, 2019 | 45.93 | 46.36 | 45.78 | 46.07 | 953,393 | +0.16(+0.36%) |
Aug 08, 2019 | 45.87 | 46.17 | 45.58 | 45.91 | 1,646,557 | +0.22(+0.48%) |
Aug 07, 2019 | 45.73 | 46.07 | 45.44 | 45.69 | 1,096,007 | -0.60(-1.29%) |
Aug 06, 2019 | 46.46 | 46.64 | 46.00 | 46.29 | 1,342,095 | +0.05(+0.11%) |
Aug 05, 2019 | 46.42 | 46.56 | 45.59 | 46.24 | 1,927,246 | -0.45(-0.96%) |
Aug 02, 2019 | 46.79 | 46.92 | 46.22 | 46.68 | 1,291,996 | -0.09(-0.19%) |