Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.30 | 45.50 | 42.44 | 43.98 | 2,169,168 | -1.18(-2.61%) |
Oct 30, 2019 | 43.70 | 45.58 | 42.42 | 45.16 | 3,498,355 | +2.04(+4.73%) |
Oct 29, 2019 | 42.66 | 44.11 | 42.51 | 43.12 | 1,580,421 | +0.71(+1.67%) |
Oct 28, 2019 | 43.34 | 43.46 | 42.18 | 42.41 | 1,339,093 | -0.45(-1.05%) |
Oct 25, 2019 | 43.38 | 43.45 | 41.92 | 42.86 | 1,412,300 | -0.47(-1.08%) |
Oct 24, 2019 | 41.66 | 43.41 | 41.11 | 43.33 | 2,811,543 | +2.24(+5.45%) |
Oct 23, 2019 | 40.21 | 42.10 | 40.05 | 41.09 | 2,818,680 | +0.34(+0.83%) |
Oct 22, 2019 | 42.60 | 43.05 | 40.48 | 40.75 | 2,605,294 | -1.42(-3.37%) |
Oct 21, 2019 | 42.87 | 43.32 | 41.87 | 42.17 | 2,240,134 | -0.67(-1.56%) |
Oct 18, 2019 | 44.89 | 45.15 | 41.65 | 42.84 | 5,738,500 | -2.31(-5.12%) |
Oct 17, 2019 | 45.73 | 45.91 | 44.78 | 45.15 | 1,348,489 | -0.50(-1.10%) |
Oct 16, 2019 | 45.10 | 46.00 | 44.50 | 45.65 | 2,636,705 | -0.73(-1.57%) |
Oct 15, 2019 | 47.59 | 47.94 | 46.16 | 46.38 | 2,459,610 | -1.12(-2.36%) |
Oct 14, 2019 | 48.15 | 48.28 | 47.26 | 47.50 | 1,891,170 | -0.62(-1.29%) |
Oct 11, 2019 | 47.88 | 48.67 | 47.15 | 48.12 | 2,348,500 | +0.82(+1.73%) |
Oct 10, 2019 | 48.17 | 48.24 | 47.03 | 47.30 | 2,337,069 | -0.72(-1.50%) |
Oct 09, 2019 | 47.37 | 48.74 | 47.37 | 48.02 | 1,351,457 | +1.12(+2.39%) |
Oct 08, 2019 | 49.36 | 49.38 | 46.82 | 46.90 | 2,444,328 | -2.98(-5.97%) |
Oct 07, 2019 | 49.37 | 50.58 | 49.25 | 49.88 | 2,728,058 | +0.67(+1.36%) |
Oct 04, 2019 | 49.31 | 49.77 | 47.88 | 49.21 | 1,916,800 | +0.24(+0.49%) |
Oct 03, 2019 | 47.60 | 49.31 | 46.68 | 48.97 | 3,232,061 | +2.03(+4.32%) |
Oct 02, 2019 | 46.46 | 47.20 | 46.12 | 46.94 | 2,297,642 | -0.08(-0.17%) |
Oct 01, 2019 | 47.40 | 47.65 | 46.03 | 47.02 | 2,177,669 | -0.24(-0.51%) |
Sep 30, 2019 | 46.87 | 47.73 | 46.06 | 47.26 | 2,129,632 | +0.27(+0.57%) |
Sep 27, 2019 | 48.86 | 49.00 | 46.31 | 46.99 | 2,895,300 | -1.78(-3.65%) |
Sep 26, 2019 | 49.20 | 49.88 | 48.45 | 48.77 | 2,365,856 | -0.12(-0.25%) |
Sep 25, 2019 | 48.87 | 49.38 | 47.37 | 48.89 | 3,054,386 | -0.34(-0.69%) |
Sep 24, 2019 | 51.45 | 51.98 | 48.93 | 49.23 | 3,346,859 | -1.09(-2.17%) |
Sep 23, 2019 | 51.20 | 52.08 | 50.22 | 50.32 | 2,982,044 | -1.13(-2.20%) |
Sep 20, 2019 | 50.67 | 52.36 | 50.36 | 51.45 | 6,971,600 | +1.10(+2.18%) |
Sep 19, 2019 | 52.16 | 53.15 | 48.91 | 50.35 | 5,462,471 | -1.60(-3.08%) |
Sep 18, 2019 | 50.75 | 52.62 | 49.86 | 51.95 | 6,949,709 | +1.31(+2.59%) |
Sep 17, 2019 | 48.05 | 51.55 | 48.00 | 50.64 | 7,098,367 | +3.02(+6.34%) |
Sep 16, 2019 | 47.02 | 48.72 | 46.85 | 47.62 | 2,863,066 | +0.14(+0.29%) |
Sep 13, 2019 | 49.34 | 49.40 | 47.28 | 47.48 | 4,892,800 | -2.11(-4.25%) |
Sep 12, 2019 | 50.70 | 51.40 | 48.42 | 49.59 | 7,084,783 | -0.08(-0.16%) |
Sep 11, 2019 | 48.36 | 50.16 | 46.04 | 49.67 | 26,842,768 | -11.93(-19.37%) |
Sep 10, 2019 | 60.94 | 64.49 | 60.03 | 61.60 | 6,908,821 | -0.42(-0.68%) |
Sep 09, 2019 | 64.31 | 65.39 | 60.56 | 62.02 | 5,135,534 | -2.03(-3.17%) |
Sep 06, 2019 | 65.86 | 66.48 | 63.87 | 64.05 | 3,384,300 | -2.93(-4.37%) |
Sep 05, 2019 | 68.94 | 68.94 | 63.69 | 66.98 | 4,722,329 | -0.93(-1.37%) |
Sep 04, 2019 | 66.52 | 68.01 | 66.03 | 67.91 | 2,623,607 | +2.24(+3.41%) |
Sep 03, 2019 | 68.09 | 68.90 | 65.30 | 65.67 | 2,333,498 | -3.07(-4.47%) |
Aug 30, 2019 | 70.89 | 71.25 | 67.78 | 68.74 | 1,960,500 | -1.77(-2.51%) |
Aug 29, 2019 | 70.20 | 70.87 | 68.95 | 70.51 | 1,506,994 | +1.35(+1.95%) |
Aug 28, 2019 | 70.92 | 70.92 | 68.50 | 69.16 | 1,699,529 | -2.30(-3.22%) |
Aug 27, 2019 | 72.38 | 72.95 | 70.16 | 71.46 | 963,978 | -0.32(-0.45%) |
Aug 26, 2019 | 72.10 | 72.46 | 70.06 | 71.78 | 1,716,412 | +0.50(+0.70%) |
Aug 23, 2019 | 72.50 | 74.34 | 71.00 | 71.28 | 1,902,400 | -1.26(-1.74%) |
Aug 22, 2019 | 73.65 | 73.79 | 70.82 | 72.54 | 1,868,621 | -0.45(-0.62%) |
Aug 21, 2019 | 71.56 | 74.51 | 71.34 | 72.99 | 2,748,062 | +2.19(+3.09%) |
Aug 20, 2019 | 71.50 | 71.71 | 69.87 | 70.80 | 3,640,349 | -1.00(-1.39%) |
Aug 19, 2019 | 80.28 | 80.45 | 71.10 | 71.80 | 8,806,953 | -9.11(-11.26%) |
Aug 16, 2019 | 80.00 | 81.89 | 79.90 | 80.91 | 1,577,900 | +1.73(+2.18%) |
Aug 15, 2019 | 82.26 | 82.70 | 78.21 | 79.18 | 1,845,118 | -2.32(-2.85%) |
Aug 14, 2019 | 83.36 | 83.65 | 79.24 | 81.50 | 2,121,600 | -3.54(-4.16%) |
Aug 13, 2019 | 83.03 | 85.59 | 82.51 | 85.04 | 1,128,259 | +1.83(+2.20%) |
Aug 12, 2019 | 84.70 | 84.93 | 82.25 | 83.21 | 1,537,616 | -1.97(-2.31%) |
Aug 09, 2019 | 84.39 | 86.41 | 84.11 | 85.18 | 1,337,600 | +0.46(+0.54%) |
Aug 08, 2019 | 82.88 | 84.99 | 81.75 | 84.72 | 1,589,370 | +3.50(+4.31%) |
Aug 07, 2019 | 79.00 | 81.73 | 77.30 | 81.22 | 1,681,729 | +1.28(+1.60%) |
Aug 06, 2019 | 79.91 | 81.70 | 79.21 | 79.94 | 2,186,859 | +1.77(+2.26%) |
Aug 05, 2019 | 80.00 | 80.20 | 76.27 | 78.17 | 2,860,023 | -5.31(-6.36%) |
Aug 02, 2019 | 84.14 | 84.50 | 81.04 | 83.48 | 2,071,900 | -1.78(-2.09%) |