Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.23 | 54.54 | 53.22 | 53.74 | 1,400,953 | -0.72(-1.32%) |
Oct 30, 2019 | 54.97 | 54.97 | 54.00 | 54.46 | 937,102 | -0.45(-0.82%) |
Oct 29, 2019 | 55.09 | 55.34 | 54.74 | 54.91 | 1,246,207 | -0.52(-0.93%) |
Oct 28, 2019 | 54.67 | 55.94 | 54.63 | 55.43 | 1,192,604 | +1.12(+2.06%) |
Oct 25, 2019 | 53.92 | 55.50 | 53.89 | 54.31 | 2,195,335 | +0.42(+0.79%) |
Oct 24, 2019 | 53.87 | 54.60 | 51.54 | 53.89 | 1,657,691 | +0.79(+1.49%) |
Oct 23, 2019 | 52.16 | 53.19 | 51.27 | 53.09 | 1,475,868 | +0.85(+1.62%) |
Oct 22, 2019 | 51.09 | 52.52 | 50.87 | 52.24 | 1,435,126 | +1.74(+3.45%) |
Oct 21, 2019 | 51.06 | 51.60 | 50.45 | 50.50 | 1,050,279 | -0.05(-0.09%) |
Oct 18, 2019 | 49.50 | 50.81 | 49.26 | 50.55 | 1,116,904 | +0.96(+1.94%) |
Oct 17, 2019 | 50.05 | 50.27 | 49.29 | 49.59 | 1,554,574 | -1.57(-3.07%) |
Oct 16, 2019 | 50.45 | 51.19 | 50.44 | 51.16 | 789,839 | +0.41(+0.80%) |
Oct 15, 2019 | 49.62 | 50.83 | 49.27 | 50.75 | 819,460 | +1.24(+2.50%) |
Oct 14, 2019 | 49.06 | 49.76 | 48.62 | 49.51 | 528,320 | +0.22(+0.45%) |
Oct 11, 2019 | 48.57 | 49.63 | 48.57 | 49.29 | 749,840 | +1.49(+3.13%) |
Oct 10, 2019 | 47.62 | 48.44 | 47.39 | 47.80 | 420,981 | +0.49(+1.03%) |
Oct 09, 2019 | 47.21 | 47.61 | 46.95 | 47.31 | 564,049 | +0.62(+1.32%) |
Oct 08, 2019 | 46.77 | 47.27 | 46.39 | 46.69 | 587,413 | -0.54(-1.13%) |
Oct 07, 2019 | 47.37 | 47.66 | 46.79 | 47.23 | 436,306 | -0.25(-0.52%) |
Oct 04, 2019 | 46.96 | 47.50 | 46.75 | 47.47 | 365,221 | +0.57(+1.22%) |
Oct 03, 2019 | 46.28 | 46.97 | 45.55 | 46.90 | 695,688 | +0.42(+0.89%) |
Oct 02, 2019 | 47.17 | 47.23 | 46.14 | 46.49 | 709,206 | -1.03(-2.17%) |
Oct 01, 2019 | 48.37 | 49.14 | 47.40 | 47.52 | 429,458 | -0.57(-1.19%) |
Sep 30, 2019 | 47.84 | 48.76 | 47.77 | 48.09 | 564,865 | +0.35(+0.73%) |
Sep 27, 2019 | 47.85 | 48.28 | 47.52 | 47.74 | 580,343 | +0.11(+0.23%) |
Sep 26, 2019 | 48.08 | 48.30 | 47.52 | 47.63 | 618,943 | -0.50(-1.04%) |
Sep 25, 2019 | 46.98 | 48.28 | 46.98 | 48.13 | 854,585 | +1.07(+2.27%) |
Sep 24, 2019 | 48.22 | 48.54 | 46.99 | 47.06 | 863,843 | -0.94(-1.96%) |
Sep 23, 2019 | 47.89 | 48.64 | 47.74 | 48.00 | 963,916 | -0.27(-0.55%) |
Sep 20, 2019 | 49.60 | 49.99 | 48.26 | 48.27 | 1,705,376 | -1.12(-2.26%) |
Sep 19, 2019 | 49.35 | 49.82 | 49.13 | 49.38 | 1,018,076 | +0.17(+0.34%) |
Sep 18, 2019 | 49.59 | 49.81 | 48.86 | 49.22 | 853,649 | -0.59(-1.19%) |
Sep 17, 2019 | 49.34 | 49.92 | 48.92 | 49.81 | 867,017 | +0.17(+0.33%) |
Sep 16, 2019 | 49.14 | 49.88 | 48.83 | 49.64 | 938,609 | +0.11(+0.22%) |
Sep 13, 2019 | 49.91 | 50.37 | 49.31 | 49.53 | 862,441 | -0.14(-0.28%) |
Sep 12, 2019 | 50.31 | 50.52 | 48.62 | 49.67 | 1,223,736 | -0.43(-0.87%) |
Sep 11, 2019 | 48.91 | 50.15 | 47.95 | 50.10 | 1,099,432 | +1.16(+2.38%) |
Sep 10, 2019 | 47.60 | 49.03 | 47.08 | 48.94 | 1,710,137 | +1.28(+2.69%) |
Sep 09, 2019 | 46.15 | 47.69 | 45.74 | 47.66 | 1,215,757 | +2.02(+4.43%) |
Sep 06, 2019 | 45.57 | 46.22 | 45.00 | 45.64 | 883,141 | +0.07(+0.16%) |
Sep 05, 2019 | 44.32 | 46.18 | 44.24 | 45.56 | 1,581,773 | +2.07(+4.75%) |
Sep 04, 2019 | 44.00 | 44.51 | 43.39 | 43.50 | 1,443,874 | +1.82(+4.36%) |
Sep 03, 2019 | 42.64 | 42.64 | 41.24 | 41.68 | 786,205 | -1.32(-3.07%) |
Aug 30, 2019 | 43.02 | 43.94 | 42.87 | 43.00 | 1,031,180 | +0.42(+1.00%) |
Aug 29, 2019 | 41.38 | 42.74 | 41.32 | 42.57 | 1,092,031 | +1.78(+4.37%) |
Aug 28, 2019 | 39.47 | 40.86 | 39.28 | 40.79 | 807,654 | +1.10(+2.77%) |
Aug 27, 2019 | 40.85 | 40.87 | 39.55 | 39.70 | 803,259 | -0.68(-1.69%) |
Aug 26, 2019 | 41.41 | 41.77 | 40.29 | 40.38 | 994,545 | -0.37(-0.91%) |
Aug 23, 2019 | 42.43 | 42.50 | 40.60 | 40.75 | 1,009,397 | -2.18(-5.07%) |
Aug 22, 2019 | 42.31 | 43.00 | 41.71 | 42.93 | 913,873 | +0.73(+1.73%) |
Aug 21, 2019 | 42.09 | 42.62 | 42.08 | 42.20 | 1,013,868 | +0.62(+1.49%) |
Aug 20, 2019 | 41.38 | 41.80 | 40.33 | 41.58 | 1,084,759 | -0.07(-0.18%) |
Aug 19, 2019 | 41.34 | 41.82 | 41.15 | 41.65 | 919,199 | +1.13(+2.78%) |
Aug 16, 2019 | 39.86 | 40.68 | 39.46 | 40.53 | 1,464,711 | +0.98(+2.49%) |
Aug 15, 2019 | 40.70 | 40.70 | 39.46 | 39.54 | 1,269,886 | -1.14(-2.80%) |
Aug 14, 2019 | 41.86 | 41.89 | 40.50 | 40.68 | 1,318,267 | -2.17(-5.06%) |
Aug 13, 2019 | 42.68 | 44.31 | 42.38 | 42.85 | 874,536 | +0.15(+0.34%) |
Aug 12, 2019 | 43.86 | 43.96 | 42.68 | 42.70 | 641,282 | -1.37(-3.10%) |
Aug 09, 2019 | 44.00 | 44.45 | 43.66 | 44.07 | 1,043,297 | -0.27(-0.60%) |
Aug 08, 2019 | 43.29 | 44.50 | 43.09 | 44.34 | 1,154,336 | +1.21(+2.81%) |
Aug 07, 2019 | 41.79 | 43.19 | 41.40 | 43.13 | 995,489 | +0.69(+1.62%) |
Aug 06, 2019 | 42.03 | 42.47 | 41.72 | 42.44 | 1,159,430 | +0.69(+1.65%) |
Aug 05, 2019 | 42.65 | 42.84 | 41.56 | 41.75 | 1,766,417 | -1.81(-4.15%) |
Aug 02, 2019 | 44.09 | 44.36 | 43.27 | 43.56 | 1,468,413 | -0.95(-2.15%) |