Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.89 | 46.91 | 45.74 | 45.83 | 1,029,151 | -1.06(-2.26%) |
Oct 30, 2019 | 46.71 | 46.95 | 45.67 | 46.89 | 657,803 | +0.10(+0.21%) |
Oct 29, 2019 | 46.25 | 47.28 | 46.22 | 46.79 | 945,389 | +0.23(+0.49%) |
Oct 28, 2019 | 45.65 | 47.70 | 45.65 | 46.56 | 1,600,061 | +1.19(+2.62%) |
Oct 25, 2019 | 44.93 | 45.67 | 44.70 | 45.37 | 713,300 | +0.36(+0.80%) |
Oct 24, 2019 | 45.13 | 45.39 | 44.72 | 45.01 | 1,068,144 | +0.06(+0.13%) |
Oct 23, 2019 | 44.75 | 45.22 | 44.47 | 44.95 | 1,202,579 | +0.15(+0.33%) |
Oct 22, 2019 | 44.64 | 45.07 | 43.98 | 44.80 | 1,183,592 | +0.19(+0.43%) |
Oct 21, 2019 | 44.85 | 45.49 | 44.32 | 44.61 | 1,294,633 | +0.30(+0.68%) |
Oct 18, 2019 | 45.19 | 45.57 | 43.75 | 44.31 | 1,415,300 | -1.15(-2.53%) |
Oct 17, 2019 | 46.12 | 46.35 | 44.53 | 45.46 | 1,648,138 | -0.50(-1.09%) |
Oct 16, 2019 | 46.58 | 47.39 | 45.89 | 45.96 | 1,288,259 | -0.86(-1.84%) |
Oct 15, 2019 | 48.31 | 48.54 | 46.56 | 46.82 | 1,361,440 | -1.30(-2.70%) |
Oct 14, 2019 | 49.07 | 49.31 | 47.81 | 48.12 | 802,614 | -0.80(-1.64%) |
Oct 11, 2019 | 49.00 | 49.48 | 48.45 | 48.92 | 924,100 | +0.68(+1.41%) |
Oct 10, 2019 | 47.27 | 48.65 | 47.27 | 48.24 | 846,429 | +0.93(+1.97%) |
Oct 09, 2019 | 47.54 | 47.98 | 47.00 | 47.31 | 621,288 | +0.45(+0.96%) |
Oct 08, 2019 | 47.64 | 47.81 | 46.69 | 46.86 | 1,324,501 | -0.89(-1.86%) |
Oct 07, 2019 | 47.61 | 48.28 | 47.24 | 47.75 | 943,612 | +0.15(+0.32%) |
Oct 04, 2019 | 47.84 | 47.95 | 46.94 | 47.60 | 1,222,400 | +0.03(+0.06%) |
Oct 03, 2019 | 47.03 | 47.58 | 46.19 | 47.57 | 1,282,121 | +0.41(+0.87%) |
Oct 02, 2019 | 49.07 | 49.07 | 46.78 | 47.16 | 1,502,526 | -2.27(-4.59%) |
Oct 01, 2019 | 51.29 | 51.99 | 49.32 | 49.43 | 1,546,246 | -1.72(-3.36%) |
Sep 30, 2019 | 50.79 | 51.98 | 50.60 | 51.15 | 1,277,213 | +0.65(+1.29%) |
Sep 27, 2019 | 51.63 | 51.89 | 50.12 | 50.50 | 1,111,600 | -0.79(-1.54%) |
Sep 26, 2019 | 51.30 | 51.70 | 50.50 | 51.29 | 1,174,076 | +0.09(+0.18%) |
Sep 25, 2019 | 50.83 | 53.00 | 50.83 | 51.20 | 2,086,854 | +0.42(+0.83%) |
Sep 24, 2019 | 49.90 | 51.77 | 49.60 | 50.78 | 2,488,037 | +1.28(+2.59%) |
Sep 23, 2019 | 48.77 | 49.82 | 48.45 | 49.50 | 2,140,507 | +0.46(+0.94%) |
Sep 20, 2019 | 49.15 | 49.68 | 48.30 | 49.04 | 2,871,900 | +0.08(+0.16%) |
Sep 19, 2019 | 48.69 | 49.37 | 48.51 | 48.96 | 994,295 | +0.11(+0.23%) |
Sep 18, 2019 | 48.91 | 49.19 | 48.21 | 48.85 | 811,692 | -0.14(-0.29%) |
Sep 17, 2019 | 49.20 | 49.36 | 48.44 | 48.99 | 865,513 | -0.34(-0.69%) |
Sep 16, 2019 | 48.54 | 49.84 | 48.39 | 49.33 | 764,006 | +0.46(+0.94%) |
Sep 13, 2019 | 49.54 | 49.80 | 48.47 | 48.87 | 916,800 | -0.70(-1.41%) |
Sep 12, 2019 | 48.75 | 49.92 | 48.06 | 49.57 | 876,493 | +0.65(+1.33%) |
Sep 11, 2019 | 48.86 | 49.16 | 48.24 | 48.92 | 495,782 | +0.15(+0.31%) |
Sep 10, 2019 | 47.73 | 49.20 | 47.11 | 48.77 | 992,085 | +0.63(+1.31%) |
Sep 09, 2019 | 49.09 | 49.75 | 47.63 | 48.14 | 680,097 | -0.87(-1.78%) |
Sep 06, 2019 | 49.54 | 49.97 | 48.93 | 49.01 | 881,300 | -0.72(-1.45%) |
Sep 05, 2019 | 48.21 | 50.00 | 48.18 | 49.73 | 879,304 | +2.23(+4.69%) |
Sep 04, 2019 | 48.30 | 48.47 | 46.91 | 47.50 | 860,460 | -0.23(-0.48%) |
Sep 03, 2019 | 48.59 | 49.42 | 47.19 | 47.73 | 1,436,185 | -1.49(-3.03%) |
Aug 30, 2019 | 48.38 | 49.34 | 47.88 | 49.22 | 1,006,200 | +0.93(+1.93%) |
Aug 29, 2019 | 47.57 | 48.96 | 47.57 | 48.29 | 876,701 | +1.15(+2.44%) |
Aug 28, 2019 | 46.15 | 47.26 | 45.81 | 47.14 | 754,527 | +0.98(+2.12%) |
Aug 27, 2019 | 48.18 | 48.26 | 45.52 | 46.16 | 882,081 | -1.46(-3.07%) |
Aug 26, 2019 | 47.40 | 48.21 | 46.90 | 47.62 | 660,592 | +0.63(+1.34%) |
Aug 23, 2019 | 48.44 | 49.00 | 46.77 | 46.99 | 882,800 | -2.30(-4.67%) |
Aug 22, 2019 | 48.86 | 49.90 | 48.69 | 49.29 | 1,424,933 | +0.69(+1.42%) |
Aug 21, 2019 | 46.28 | 48.71 | 46.04 | 48.60 | 1,741,167 | +3.20(+7.05%) |
Aug 20, 2019 | 45.42 | 46.39 | 45.11 | 45.40 | 1,365,184 | +0.24(+0.53%) |
Aug 19, 2019 | 44.45 | 45.55 | 44.17 | 45.16 | 842,408 | +1.38(+3.15%) |
Aug 16, 2019 | 43.11 | 43.97 | 42.75 | 43.78 | 512,200 | +1.18(+2.77%) |
Aug 15, 2019 | 43.31 | 43.37 | 42.26 | 42.60 | 754,588 | -0.36(-0.84%) |
Aug 14, 2019 | 44.60 | 44.60 | 42.74 | 42.96 | 1,115,291 | -2.34(-5.17%) |
Aug 13, 2019 | 43.08 | 45.72 | 42.12 | 45.30 | 1,568,865 | +2.22(+5.15%) |
Aug 12, 2019 | 41.92 | 43.58 | 41.39 | 43.08 | 956,724 | +1.08(+2.57%) |
Aug 09, 2019 | 42.36 | 42.62 | 41.09 | 42.00 | 888,900 | -0.43(-1.01%) |
Aug 08, 2019 | 42.10 | 42.56 | 40.46 | 42.43 | 2,851,515 | -1.13(-2.59%) |
Aug 07, 2019 | 41.60 | 44.27 | 41.22 | 43.56 | 2,277,867 | +1.56(+3.71%) |
Aug 06, 2019 | 42.97 | 43.99 | 41.66 | 42.00 | 1,957,244 | -0.56(-1.32%) |
Aug 05, 2019 | 42.11 | 43.15 | 41.40 | 42.56 | 2,195,672 | -1.40(-3.18%) |
Aug 02, 2019 | 40.72 | 44.00 | 40.55 | 43.96 | 3,430,400 | +7.60(+20.90%) |