Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.63 | 45.82 | 41.16 | 41.44 | 16,214,684 | -2.67(-6.05%) |
Oct 30, 2019 | 43.45 | 44.21 | 43.00 | 44.11 | 8,725,259 | +0.43(+0.98%) |
Oct 29, 2019 | 44.25 | 44.25 | 43.04 | 43.68 | 3,780,700 | -0.74(-1.67%) |
Oct 28, 2019 | 44.68 | 44.78 | 43.55 | 44.42 | 4,612,545 | -0.12(-0.27%) |
Oct 25, 2019 | 43.71 | 44.68 | 43.38 | 44.54 | 5,062,600 | +0.82(+1.88%) |
Oct 24, 2019 | 43.01 | 43.75 | 42.12 | 43.72 | 4,106,365 | +0.64(+1.49%) |
Oct 23, 2019 | 43.67 | 44.19 | 42.88 | 43.08 | 4,780,059 | -0.48(-1.10%) |
Oct 22, 2019 | 41.15 | 45.36 | 40.06 | 43.56 | 19,557,174 | +2.68(+6.56%) |
Oct 21, 2019 | 41.25 | 41.67 | 40.57 | 40.88 | 3,018,703 | +0.09(+0.22%) |
Oct 18, 2019 | 41.61 | 41.66 | 40.35 | 40.79 | 5,569,800 | -0.88(-2.11%) |
Oct 17, 2019 | 40.53 | 42.07 | 40.21 | 41.67 | 6,195,332 | +1.16(+2.86%) |
Oct 16, 2019 | 40.90 | 41.02 | 39.85 | 40.51 | 4,505,993 | -0.57(-1.39%) |
Oct 15, 2019 | 39.80 | 41.18 | 39.65 | 41.08 | 5,780,301 | +1.28(+3.22%) |
Oct 14, 2019 | 39.93 | 40.31 | 39.25 | 39.80 | 4,580,904 | +0.31(+0.80%) |
Oct 11, 2019 | 37.90 | 39.92 | 37.90 | 39.48 | 6,909,600 | +1.78(+4.73%) |
Oct 10, 2019 | 38.39 | 38.70 | 37.07 | 37.70 | 7,319,862 | -0.50(-1.31%) |
Oct 09, 2019 | 38.70 | 38.75 | 38.01 | 38.20 | 4,105,314 | -0.46(-1.19%) |
Oct 08, 2019 | 38.80 | 39.24 | 38.07 | 38.66 | 3,319,015 | -0.58(-1.48%) |
Oct 07, 2019 | 39.55 | 40.13 | 39.11 | 39.24 | 3,919,041 | +0.08(+0.20%) |
Oct 04, 2019 | 39.38 | 39.74 | 38.32 | 39.16 | 3,681,200 | -0.36(-0.91%) |
Oct 03, 2019 | 38.44 | 39.66 | 38.01 | 39.52 | 5,170,172 | +1.13(+2.94%) |
Oct 02, 2019 | 38.63 | 39.31 | 37.92 | 38.39 | 7,869,673 | -1.18(-2.98%) |
Oct 01, 2019 | 40.82 | 40.96 | 38.68 | 39.57 | 8,125,694 | -1.27(-3.11%) |
Sep 30, 2019 | 41.41 | 41.59 | 40.56 | 40.84 | 3,922,292 | -0.51(-1.23%) |
Sep 27, 2019 | 42.89 | 42.90 | 40.86 | 41.35 | 6,433,400 | -0.55(-1.31%) |
Sep 26, 2019 | 41.67 | 42.14 | 40.67 | 41.90 | 5,515,230 | +0.12(+0.29%) |
Sep 25, 2019 | 41.97 | 42.03 | 40.31 | 41.78 | 9,836,393 | -0.10(-0.24%) |
Sep 24, 2019 | 45.25 | 45.32 | 41.70 | 41.88 | 9,910,337 | -3.43(-7.57%) |
Sep 23, 2019 | 46.31 | 46.63 | 45.00 | 45.31 | 6,624,812 | -1.12(-2.41%) |
Sep 20, 2019 | 47.45 | 47.50 | 45.91 | 46.43 | 15,282,300 | -0.85(-1.80%) |
Sep 19, 2019 | 46.83 | 48.38 | 46.63 | 47.28 | 7,988,182 | +0.66(+1.42%) |
Sep 18, 2019 | 47.75 | 47.87 | 45.83 | 46.62 | 8,034,961 | -1.44(-3.00%) |
Sep 17, 2019 | 48.31 | 48.42 | 46.82 | 48.06 | 4,400,048 | +0.27(+0.56%) |
Sep 16, 2019 | 46.63 | 49.00 | 46.55 | 47.79 | 8,627,708 | +1.69(+3.67%) |
Sep 13, 2019 | 46.89 | 46.99 | 46.01 | 46.10 | 4,094,100 | -0.89(-1.89%) |
Sep 12, 2019 | 46.72 | 47.46 | 46.00 | 46.99 | 5,028,179 | +0.46(+0.99%) |
Sep 11, 2019 | 45.25 | 49.15 | 45.10 | 46.53 | 13,484,125 | +1.08(+2.38%) |
Sep 10, 2019 | 44.05 | 46.04 | 43.41 | 45.45 | 7,963,933 | +1.07(+2.41%) |
Sep 09, 2019 | 44.51 | 45.16 | 44.01 | 44.38 | 11,122,825 | -0.12(-0.27%) |
Sep 06, 2019 | 46.65 | 46.65 | 44.12 | 44.50 | 9,667,600 | -1.90(-4.09%) |
Sep 05, 2019 | 47.70 | 47.81 | 46.06 | 46.40 | 8,455,355 | +0.05(+0.11%) |
Sep 04, 2019 | 45.70 | 46.80 | 44.75 | 46.35 | 8,570,145 | +0.93(+2.05%) |
Sep 03, 2019 | 48.23 | 48.95 | 45.40 | 45.42 | 9,278,895 | -3.55(-7.25%) |
Aug 30, 2019 | 49.86 | 49.94 | 47.87 | 48.97 | 5,593,700 | -0.76(-1.53%) |
Aug 29, 2019 | 49.35 | 50.20 | 48.64 | 49.73 | 5,742,014 | +0.89(+1.82%) |
Aug 28, 2019 | 49.31 | 49.48 | 48.22 | 48.84 | 4,793,799 | -0.77(-1.55%) |
Aug 27, 2019 | 51.24 | 51.30 | 48.72 | 49.61 | 6,313,812 | -1.60(-3.12%) |
Aug 26, 2019 | 50.20 | 51.50 | 49.72 | 51.21 | 7,191,276 | +2.10(+4.28%) |
Aug 23, 2019 | 51.36 | 51.56 | 48.22 | 49.11 | 9,570,600 | -2.25(-4.38%) |
Aug 22, 2019 | 53.54 | 54.33 | 51.28 | 51.36 | 6,493,421 | -2.79(-5.15%) |
Aug 21, 2019 | 53.81 | 54.69 | 52.86 | 54.15 | 6,544,648 | +0.50(+0.93%) |
Aug 20, 2019 | 51.47 | 54.42 | 51.11 | 53.65 | 11,093,794 | +1.97(+3.81%) |
Aug 19, 2019 | 51.60 | 53.55 | 50.51 | 51.68 | 26,230,360 | -0.79(-1.51%) |
Aug 16, 2019 | 53.02 | 53.76 | 52.15 | 52.47 | 6,039,100 | -0.33(-0.62%) |
Aug 15, 2019 | 54.99 | 54.99 | 52.07 | 52.80 | 5,207,327 | -1.69(-3.10%) |
Aug 14, 2019 | 56.52 | 57.23 | 53.66 | 54.49 | 4,095,143 | -3.59(-6.18%) |
Aug 13, 2019 | 56.00 | 58.49 | 54.39 | 58.08 | 4,370,711 | +1.90(+3.38%) |
Aug 12, 2019 | 58.51 | 58.60 | 55.71 | 56.18 | 5,455,294 | -2.94(-4.97%) |
Aug 09, 2019 | 61.69 | 61.95 | 58.12 | 59.12 | 8,687,300 | -2.98(-4.80%) |
Aug 08, 2019 | 65.50 | 65.92 | 61.50 | 62.10 | 13,253,045 | +1.81(+3.00%) |
Aug 07, 2019 | 58.00 | 61.44 | 57.66 | 60.29 | 8,744,998 | +1.59(+2.71%) |
Aug 06, 2019 | 59.79 | 60.80 | 57.16 | 58.70 | 2,848,821 | -0.81(-1.36%) |
Aug 05, 2019 | 57.44 | 59.69 | 56.30 | 59.51 | 2,485,888 | +0.90(+1.54%) |
Aug 02, 2019 | 59.50 | 59.60 | 57.14 | 58.61 | 2,253,300 | -1.16(-1.94%) |