Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.31 | 47.31 | 46.03 | 46.74 | 1,122,880 | -0.59(-1.25%) |
Oct 30, 2019 | 47.74 | 47.74 | 46.89 | 47.33 | 823,331 | -0.36(-0.76%) |
Oct 29, 2019 | 47.46 | 48.13 | 47.13 | 47.69 | 822,793 | +0.10(+0.20%) |
Oct 28, 2019 | 47.81 | 48.35 | 47.45 | 47.60 | 745,445 | -0.05(-0.11%) |
Oct 25, 2019 | 47.46 | 48.13 | 47.21 | 47.65 | 525,417 | +0.05(+0.11%) |
Oct 24, 2019 | 47.95 | 47.95 | 47.02 | 47.60 | 546,020 | -0.32(-0.66%) |
Oct 23, 2019 | 48.12 | 48.16 | 47.39 | 47.91 | 798,407 | +0.19(+0.39%) |
Oct 22, 2019 | 47.69 | 48.05 | 47.53 | 47.73 | 945,932 | +0.20(+0.43%) |
Oct 21, 2019 | 47.87 | 48.18 | 47.41 | 47.53 | 647,773 | +0.01(+0.02%) |
Oct 18, 2019 | 47.82 | 47.98 | 46.95 | 47.52 | 669,815 | -0.43(-0.90%) |
Oct 17, 2019 | 47.87 | 48.28 | 47.71 | 47.95 | 650,731 | +0.41(+0.85%) |
Oct 16, 2019 | 47.63 | 48.07 | 47.18 | 47.54 | 819,149 | +0.11(+0.22%) |
Oct 15, 2019 | 46.90 | 47.91 | 46.40 | 47.44 | 707,570 | +0.67(+1.43%) |
Oct 14, 2019 | 47.18 | 47.27 | 46.43 | 46.77 | 506,974 | -0.34(-0.73%) |
Oct 11, 2019 | 46.72 | 47.49 | 46.54 | 47.11 | 1,156,212 | +1.27(+2.77%) |
Oct 10, 2019 | 45.90 | 46.49 | 45.41 | 45.84 | 1,077,626 | +0.07(+0.15%) |
Oct 09, 2019 | 46.21 | 46.21 | 44.86 | 45.77 | 1,193,077 | -0.02(-0.04%) |
Oct 08, 2019 | 46.98 | 47.29 | 45.60 | 45.79 | 1,176,225 | -1.38(-2.93%) |
Oct 07, 2019 | 46.86 | 47.74 | 46.49 | 47.17 | 758,142 | -0.07(-0.15%) |
Oct 04, 2019 | 47.03 | 47.62 | 46.47 | 47.24 | 896,339 | +0.35(+0.75%) |
Oct 03, 2019 | 47.43 | 47.43 | 44.75 | 46.89 | 2,480,795 | -0.86(-1.79%) |
Oct 02, 2019 | 48.34 | 48.35 | 47.49 | 47.75 | 874,383 | -0.93(-1.90%) |
Oct 01, 2019 | 49.33 | 50.19 | 48.07 | 48.67 | 1,030,369 | -0.60(-1.22%) |
Sep 30, 2019 | 48.60 | 49.45 | 48.60 | 49.27 | 733,880 | +0.80(+1.66%) |
Sep 27, 2019 | 47.84 | 48.80 | 47.58 | 48.47 | 746,836 | +0.89(+1.87%) |
Sep 26, 2019 | 48.84 | 48.84 | 47.38 | 47.58 | 868,745 | -1.10(-2.26%) |
Sep 25, 2019 | 47.83 | 48.88 | 47.75 | 48.68 | 873,095 | +0.86(+1.79%) |
Sep 24, 2019 | 48.19 | 48.36 | 47.24 | 47.83 | 831,214 | -0.38(-0.79%) |
Sep 23, 2019 | 48.39 | 48.87 | 47.81 | 48.21 | 768,729 | -0.49(-1.01%) |
Sep 20, 2019 | 48.12 | 49.46 | 48.04 | 48.70 | 3,404,207 | +0.83(+1.73%) |
Sep 19, 2019 | 48.71 | 48.91 | 47.71 | 47.87 | 1,122,796 | -0.90(-1.84%) |
Sep 18, 2019 | 49.18 | 49.37 | 48.27 | 48.77 | 1,207,560 | -0.35(-0.72%) |
Sep 17, 2019 | 49.70 | 49.85 | 48.73 | 49.12 | 947,264 | -0.86(-1.73%) |
Sep 16, 2019 | 49.06 | 50.17 | 49.06 | 49.99 | 906,440 | +0.65(+1.32%) |
Sep 13, 2019 | 49.79 | 50.69 | 48.37 | 49.33 | 1,520,329 | +0.00(+0.00%) |
Sep 12, 2019 | 48.65 | 49.97 | 48.10 | 49.33 | 1,873,199 | +0.62(+1.27%) |
Sep 11, 2019 | 46.44 | 48.74 | 46.08 | 48.72 | 2,090,608 | +2.20(+4.72%) |
Sep 10, 2019 | 44.69 | 46.66 | 44.69 | 46.52 | 1,560,438 | +1.66(+3.69%) |
Sep 09, 2019 | 44.16 | 45.09 | 43.42 | 44.86 | 1,283,074 | +0.86(+1.94%) |
Sep 06, 2019 | 42.62 | 44.19 | 42.46 | 44.01 | 1,363,679 | +1.55(+3.65%) |
Sep 05, 2019 | 41.59 | 42.75 | 41.41 | 42.46 | 3,372,128 | +1.37(+3.33%) |
Sep 04, 2019 | 41.28 | 41.40 | 40.85 | 41.09 | 2,256,826 | +0.34(+0.84%) |
Sep 03, 2019 | 41.27 | 41.35 | 40.40 | 40.75 | 1,276,788 | -0.49(-1.20%) |
Aug 30, 2019 | 41.68 | 41.74 | 40.91 | 41.24 | 1,077,263 | -0.11(-0.28%) |
Aug 29, 2019 | 41.54 | 41.65 | 41.13 | 41.36 | 937,395 | +0.34(+0.82%) |
Aug 28, 2019 | 39.94 | 41.12 | 39.84 | 41.02 | 877,801 | +1.15(+2.88%) |
Aug 27, 2019 | 41.25 | 41.29 | 39.69 | 39.87 | 854,812 | -0.99(-2.43%) |
Aug 26, 2019 | 40.63 | 41.00 | 40.46 | 40.86 | 719,787 | +0.19(+0.47%) |
Aug 23, 2019 | 41.77 | 42.03 | 40.55 | 40.67 | 1,148,327 | -1.26(-2.99%) |
Aug 22, 2019 | 42.00 | 42.49 | 41.74 | 41.92 | 669,878 | -0.13(-0.31%) |
Aug 21, 2019 | 41.93 | 42.27 | 41.20 | 42.06 | 863,036 | +0.69(+1.68%) |
Aug 20, 2019 | 41.43 | 41.91 | 41.09 | 41.36 | 1,120,458 | +0.05(+0.13%) |
Aug 19, 2019 | 39.79 | 41.59 | 39.75 | 41.31 | 1,289,386 | +0.78(+1.93%) |
Aug 16, 2019 | 40.52 | 41.04 | 40.08 | 40.53 | 1,937,274 | +0.45(+1.12%) |
Aug 15, 2019 | 41.36 | 41.56 | 39.95 | 40.08 | 1,263,379 | -0.99(-2.41%) |
Aug 14, 2019 | 41.35 | 41.51 | 40.22 | 41.07 | 2,359,311 | -0.84(-2.01%) |
Aug 13, 2019 | 41.37 | 42.48 | 40.88 | 41.92 | 3,059,917 | +0.82(+1.99%) |
Aug 12, 2019 | 41.26 | 41.27 | 40.55 | 41.10 | 1,765,450 | -0.06(-0.15%) |
Aug 09, 2019 | 41.22 | 41.84 | 40.64 | 41.16 | 2,592,566 | -0.12(-0.30%) |
Aug 08, 2019 | 44.10 | 44.11 | 40.05 | 41.28 | 3,820,587 | -3.01(-6.80%) |
Aug 07, 2019 | 44.21 | 44.39 | 43.24 | 44.29 | 1,940,474 | +0.04(+0.10%) |
Aug 06, 2019 | 46.05 | 46.05 | 42.94 | 44.25 | 1,722,035 | -0.63(-1.41%) |
Aug 05, 2019 | 45.57 | 45.66 | 44.31 | 44.88 | 1,373,588 | -1.11(-2.42%) |
Aug 02, 2019 | 46.25 | 46.58 | 45.03 | 46.00 | 1,184,561 | -0.16(-0.34%) |