Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.21 | 46.79 | 45.81 | 46.74 | 5,860,416 | +0.31(+0.67%) |
Oct 30, 2019 | 46.06 | 46.69 | 45.63 | 46.43 | 4,488,471 | +0.45(+0.98%) |
Oct 29, 2019 | 46.20 | 46.49 | 45.20 | 45.98 | 8,889,740 | -0.40(-0.86%) |
Oct 28, 2019 | 46.80 | 47.05 | 46.36 | 46.38 | 4,325,111 | -0.22(-0.47%) |
Oct 25, 2019 | 46.53 | 46.69 | 46.19 | 46.60 | 2,361,742 | -0.09(-0.19%) |
Oct 24, 2019 | 47.10 | 47.29 | 46.53 | 46.69 | 1,916,352 | -0.22(-0.47%) |
Oct 23, 2019 | 46.83 | 47.04 | 46.49 | 46.91 | 3,034,904 | -0.08(-0.17%) |
Oct 22, 2019 | 47.91 | 47.91 | 46.92 | 46.99 | 3,918,703 | -1.16(-2.40%) |
Oct 21, 2019 | 48.11 | 48.43 | 48.05 | 48.14 | 2,473,921 | +0.51(+1.07%) |
Oct 18, 2019 | 47.57 | 47.90 | 47.54 | 47.63 | 2,655,770 | -0.08(-0.17%) |
Oct 17, 2019 | 48.29 | 48.38 | 47.59 | 47.71 | 2,880,844 | -0.25(-0.52%) |
Oct 16, 2019 | 47.99 | 48.15 | 47.39 | 47.96 | 3,931,732 | -0.30(-0.62%) |
Oct 15, 2019 | 47.97 | 48.52 | 47.91 | 48.26 | 2,526,162 | +0.41(+0.87%) |
Oct 14, 2019 | 47.58 | 47.97 | 47.33 | 47.84 | 2,279,046 | -0.19(-0.39%) |
Oct 11, 2019 | 48.44 | 49.11 | 47.95 | 48.03 | 5,153,366 | +0.32(+0.67%) |
Oct 10, 2019 | 46.90 | 48.06 | 46.77 | 47.71 | 4,530,318 | +0.90(+1.92%) |
Oct 09, 2019 | 46.57 | 47.09 | 46.46 | 46.81 | 3,374,723 | +0.55(+1.18%) |
Oct 08, 2019 | 46.71 | 46.85 | 46.24 | 46.26 | 4,329,341 | -1.07(-2.26%) |
Oct 07, 2019 | 47.85 | 47.91 | 47.31 | 47.33 | 2,978,034 | -0.71(-1.47%) |
Oct 04, 2019 | 46.94 | 48.12 | 46.94 | 48.04 | 3,789,393 | +1.08(+2.29%) |
Oct 03, 2019 | 46.94 | 47.42 | 46.52 | 46.96 | 4,254,249 | -0.23(-0.49%) |
Oct 02, 2019 | 47.74 | 47.88 | 47.04 | 47.19 | 4,018,265 | -0.79(-1.66%) |
Oct 01, 2019 | 49.36 | 49.41 | 47.87 | 47.99 | 4,179,590 | -1.17(-2.39%) |
Sep 30, 2019 | 49.57 | 49.74 | 49.03 | 49.16 | 3,897,327 | -0.41(-0.82%) |
Sep 27, 2019 | 49.62 | 49.89 | 49.29 | 49.57 | 3,961,391 | +0.25(+0.50%) |
Sep 26, 2019 | 49.95 | 49.95 | 49.02 | 49.32 | 3,648,248 | -0.57(-1.15%) |
Sep 25, 2019 | 50.20 | 50.51 | 49.80 | 49.89 | 3,816,530 | -0.41(-0.82%) |
Sep 24, 2019 | 50.77 | 50.92 | 50.15 | 50.31 | 4,220,201 | -0.26(-0.52%) |
Sep 23, 2019 | 50.39 | 50.95 | 50.27 | 50.57 | 3,173,252 | -0.13(-0.26%) |
Sep 20, 2019 | 51.38 | 51.50 | 50.56 | 50.70 | 7,450,071 | -0.39(-0.76%) |
Sep 19, 2019 | 51.01 | 51.77 | 50.81 | 51.09 | 5,331,261 | +0.21(+0.42%) |
Sep 18, 2019 | 50.02 | 50.90 | 49.81 | 50.88 | 4,909,212 | +0.50(+1.00%) |
Sep 17, 2019 | 49.58 | 50.43 | 49.51 | 50.38 | 4,913,674 | +0.67(+1.35%) |
Sep 16, 2019 | 49.62 | 50.02 | 49.36 | 49.71 | 3,165,275 | -0.57(-1.14%) |
Sep 13, 2019 | 50.10 | 50.43 | 49.84 | 50.28 | 3,788,231 | +0.47(+0.93%) |
Sep 12, 2019 | 49.27 | 50.12 | 49.17 | 49.81 | 3,718,632 | +0.14(+0.28%) |
Sep 11, 2019 | 48.69 | 49.70 | 48.07 | 49.67 | 3,525,257 | +0.97(+1.98%) |
Sep 10, 2019 | 48.66 | 49.13 | 48.48 | 48.71 | 3,612,486 | +0.08(+0.16%) |
Sep 09, 2019 | 48.34 | 48.68 | 48.01 | 48.63 | 3,302,630 | +0.49(+1.02%) |
Sep 06, 2019 | 47.93 | 48.60 | 47.86 | 48.14 | 2,166,152 | +0.15(+0.31%) |
Sep 05, 2019 | 48.40 | 49.02 | 47.93 | 47.99 | 3,559,499 | +0.25(+0.51%) |
Sep 04, 2019 | 46.48 | 47.76 | 46.26 | 47.74 | 4,383,473 | +1.76(+3.82%) |
Sep 03, 2019 | 45.42 | 46.07 | 45.33 | 45.99 | 3,301,644 | +0.32(+0.69%) |
Aug 30, 2019 | 46.41 | 46.41 | 45.46 | 45.67 | 5,201,454 | -0.37(-0.80%) |
Aug 29, 2019 | 46.50 | 46.67 | 45.99 | 46.04 | 3,328,375 | +0.01(+0.02%) |
Aug 28, 2019 | 46.10 | 46.48 | 45.90 | 46.03 | 2,827,464 | -0.25(-0.55%) |
Aug 27, 2019 | 46.75 | 46.93 | 45.81 | 46.29 | 3,131,023 | -0.30(-0.64%) |
Aug 26, 2019 | 46.26 | 46.61 | 46.01 | 46.59 | 2,521,121 | +0.52(+1.12%) |
Aug 23, 2019 | 46.96 | 47.68 | 45.77 | 46.07 | 4,229,643 | -1.11(-2.34%) |
Aug 22, 2019 | 47.38 | 47.67 | 47.03 | 47.17 | 2,650,942 | +0.05(+0.11%) |
Aug 21, 2019 | 47.35 | 47.35 | 46.79 | 47.12 | 2,808,490 | +0.23(+0.49%) |
Aug 20, 2019 | 47.98 | 47.98 | 46.84 | 46.89 | 4,046,490 | -1.21(-2.52%) |
Aug 19, 2019 | 48.30 | 48.44 | 47.86 | 48.10 | 3,782,191 | +0.44(+0.92%) |
Aug 16, 2019 | 47.63 | 48.03 | 47.28 | 47.66 | 4,605,651 | +0.50(+1.06%) |
Aug 15, 2019 | 46.97 | 47.39 | 46.75 | 47.16 | 4,700,116 | +0.31(+0.66%) |
Aug 14, 2019 | 48.35 | 48.62 | 46.46 | 46.86 | 9,740,778 | -2.40(-4.86%) |
Aug 13, 2019 | 48.12 | 49.59 | 47.97 | 49.25 | 5,192,576 | +0.91(+1.89%) |
Aug 12, 2019 | 49.01 | 49.06 | 47.92 | 48.34 | 4,000,948 | -1.04(-2.10%) |
Aug 09, 2019 | 49.59 | 49.81 | 49.02 | 49.38 | 4,542,869 | -0.49(-0.99%) |
Aug 08, 2019 | 49.96 | 50.45 | 48.87 | 49.87 | 10,133,703 | +2.12(+4.43%) |
Aug 07, 2019 | 46.79 | 47.95 | 46.42 | 47.75 | 4,901,786 | +0.03(+0.06%) |
Aug 06, 2019 | 46.37 | 47.75 | 46.25 | 47.73 | 4,839,965 | +1.38(+2.97%) |
Aug 05, 2019 | 46.92 | 47.16 | 45.89 | 46.35 | 4,925,948 | -1.33(-2.80%) |
Aug 02, 2019 | 47.88 | 48.15 | 47.39 | 47.68 | 3,057,635 | -0.33(-0.69%) |