Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.61 | 50.07 | 49.17 | 49.71 | 3,696,894 | -0.11(-0.23%) |
Oct 30, 2019 | 50.78 | 51.61 | 49.24 | 49.82 | 4,164,624 | -1.16(-2.28%) |
Oct 29, 2019 | 50.50 | 51.19 | 50.30 | 50.98 | 3,304,239 | +0.31(+0.62%) |
Oct 28, 2019 | 51.09 | 51.59 | 50.46 | 50.67 | 2,638,441 | -0.26(-0.52%) |
Oct 25, 2019 | 50.77 | 51.03 | 50.36 | 50.93 | 1,808,315 | +0.19(+0.36%) |
Oct 24, 2019 | 50.87 | 51.26 | 50.60 | 50.75 | 2,368,357 | +0.27(+0.54%) |
Oct 23, 2019 | 49.86 | 50.52 | 49.49 | 50.48 | 2,451,181 | +0.41(+0.82%) |
Oct 22, 2019 | 49.70 | 51.01 | 49.62 | 50.06 | 4,091,655 | +0.52(+1.05%) |
Oct 21, 2019 | 49.36 | 49.59 | 49.17 | 49.54 | 1,861,593 | +0.28(+0.58%) |
Oct 18, 2019 | 48.92 | 49.53 | 48.88 | 49.26 | 2,490,507 | +0.38(+0.77%) |
Oct 17, 2019 | 48.77 | 49.06 | 48.45 | 48.88 | 2,018,107 | +0.16(+0.32%) |
Oct 16, 2019 | 48.99 | 49.19 | 48.55 | 48.72 | 2,698,046 | -0.57(-1.16%) |
Oct 15, 2019 | 49.16 | 49.88 | 49.14 | 49.29 | 2,607,258 | +0.08(+0.16%) |
Oct 14, 2019 | 49.21 | 49.34 | 48.64 | 49.22 | 1,950,035 | -0.26(-0.53%) |
Oct 11, 2019 | 49.49 | 49.87 | 49.22 | 49.48 | 2,757,708 | +0.38(+0.78%) |
Oct 10, 2019 | 48.92 | 49.36 | 48.52 | 49.09 | 2,401,509 | +0.26(+0.52%) |
Oct 09, 2019 | 49.04 | 49.44 | 48.76 | 48.84 | 2,680,467 | +0.29(+0.60%) |
Oct 08, 2019 | 49.97 | 50.19 | 48.46 | 48.55 | 4,280,299 | -1.79(-3.56%) |
Oct 07, 2019 | 51.29 | 51.33 | 50.34 | 50.34 | 2,026,452 | -0.93(-1.82%) |
Oct 04, 2019 | 51.24 | 51.56 | 50.99 | 51.27 | 1,978,160 | +0.03(+0.06%) |
Oct 03, 2019 | 50.67 | 51.47 | 50.30 | 51.24 | 2,050,236 | +0.26(+0.50%) |
Oct 02, 2019 | 51.51 | 51.56 | 50.95 | 50.99 | 2,692,716 | -0.77(-1.49%) |
Oct 01, 2019 | 52.64 | 52.83 | 51.74 | 51.76 | 2,278,385 | -0.70(-1.33%) |
Sep 30, 2019 | 52.18 | 52.49 | 52.03 | 52.45 | 2,503,576 | +0.28(+0.53%) |
Sep 27, 2019 | 52.19 | 52.57 | 51.99 | 52.18 | 2,320,240 | -0.14(-0.26%) |
Sep 26, 2019 | 52.19 | 52.44 | 51.85 | 52.31 | 4,267,695 | -0.10(-0.19%) |
Sep 25, 2019 | 52.51 | 52.71 | 52.18 | 52.41 | 4,371,538 | -0.36(-0.69%) |
Sep 24, 2019 | 53.37 | 53.53 | 52.29 | 52.77 | 3,432,334 | -0.48(-0.90%) |
Sep 23, 2019 | 53.63 | 54.02 | 53.22 | 53.25 | 3,264,695 | -0.68(-1.27%) |
Sep 20, 2019 | 53.63 | 53.99 | 53.22 | 53.93 | 4,384,237 | +0.48(+0.91%) |
Sep 19, 2019 | 54.76 | 54.77 | 53.05 | 53.45 | 3,826,790 | -1.00(-1.84%) |
Sep 18, 2019 | 53.94 | 54.48 | 53.74 | 54.45 | 2,838,040 | +0.21(+0.39%) |
Sep 17, 2019 | 54.08 | 54.65 | 53.58 | 54.24 | 2,999,258 | +0.26(+0.49%) |
Sep 16, 2019 | 54.20 | 54.96 | 53.69 | 53.98 | 4,027,579 | +0.96(+1.81%) |
Sep 13, 2019 | 52.78 | 53.37 | 52.75 | 53.02 | 2,525,487 | +0.39(+0.74%) |
Sep 12, 2019 | 52.42 | 53.14 | 52.42 | 52.63 | 2,426,289 | -0.09(-0.18%) |
Sep 11, 2019 | 52.41 | 52.80 | 52.11 | 52.72 | 2,497,218 | +0.38(+0.73%) |
Sep 10, 2019 | 52.43 | 52.95 | 51.98 | 52.33 | 2,890,601 | -0.11(-0.20%) |
Sep 09, 2019 | 51.39 | 52.65 | 51.29 | 52.44 | 3,305,918 | +1.31(+2.56%) |
Sep 06, 2019 | 50.33 | 51.16 | 49.94 | 51.13 | 2,482,640 | +0.58(+1.14%) |
Sep 05, 2019 | 50.98 | 51.17 | 50.46 | 50.55 | 2,543,337 | -0.01(-0.03%) |
Sep 04, 2019 | 50.74 | 50.86 | 50.45 | 50.57 | 2,207,980 | +0.31(+0.61%) |
Sep 03, 2019 | 50.05 | 50.52 | 49.87 | 50.26 | 3,026,895 | -0.48(-0.94%) |
Aug 30, 2019 | 50.72 | 50.92 | 50.03 | 50.74 | 2,624,248 | +0.33(+0.65%) |
Aug 29, 2019 | 49.84 | 50.48 | 49.69 | 50.41 | 2,349,681 | +0.92(+1.86%) |
Aug 28, 2019 | 48.90 | 49.64 | 48.78 | 49.49 | 2,349,132 | +0.86(+1.77%) |
Aug 27, 2019 | 48.75 | 49.27 | 48.26 | 48.63 | 2,081,586 | +0.09(+0.18%) |
Aug 26, 2019 | 48.56 | 48.80 | 48.33 | 48.55 | 1,960,840 | +0.56(+1.17%) |
Aug 23, 2019 | 49.51 | 49.70 | 47.81 | 47.98 | 3,513,374 | -2.04(-4.08%) |
Aug 22, 2019 | 50.80 | 50.85 | 49.93 | 50.03 | 2,542,150 | -0.64(-1.26%) |
Aug 21, 2019 | 50.95 | 51.18 | 50.48 | 50.67 | 2,768,903 | +0.09(+0.17%) |
Aug 20, 2019 | 50.46 | 51.32 | 50.23 | 50.58 | 2,218,224 | +0.11(+0.21%) |
Aug 19, 2019 | 49.88 | 50.59 | 49.53 | 50.48 | 2,356,982 | +1.15(+2.32%) |
Aug 16, 2019 | 48.51 | 49.46 | 48.48 | 49.33 | 2,974,195 | +0.96(+1.99%) |
Aug 15, 2019 | 48.15 | 48.82 | 48.09 | 48.37 | 1,826,319 | +0.17(+0.35%) |
Aug 14, 2019 | 48.88 | 49.12 | 48.06 | 48.20 | 3,852,562 | -1.37(-2.77%) |
Aug 13, 2019 | 49.23 | 49.69 | 48.96 | 49.57 | 2,913,767 | +0.26(+0.53%) |
Aug 12, 2019 | 49.65 | 50.08 | 49.04 | 49.31 | 3,014,126 | +0.16(+0.32%) |
Aug 09, 2019 | 49.15 | 49.80 | 48.91 | 49.15 | 2,459,741 | +0.08(+0.16%) |
Aug 08, 2019 | 47.82 | 49.08 | 47.59 | 49.07 | 3,419,801 | +1.55(+3.27%) |
Aug 07, 2019 | 47.69 | 48.00 | 46.96 | 47.52 | 4,004,108 | -0.95(-1.97%) |
Aug 06, 2019 | 48.52 | 48.75 | 47.91 | 48.48 | 2,662,866 | +0.31(+0.64%) |
Aug 05, 2019 | 49.12 | 49.23 | 47.72 | 48.17 | 3,597,712 | -1.73(-3.47%) |
Aug 02, 2019 | 50.19 | 50.62 | 49.45 | 49.90 | 3,106,279 | +0.00(+0.00%) |