Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.86 | 48.10 | 47.31 | 47.66 | 2,172,448 | -0.25(-0.53%) |
Oct 30, 2019 | 47.88 | 49.59 | 46.91 | 47.91 | 4,556,788 | -1.53(-3.09%) |
Oct 29, 2019 | 49.41 | 49.71 | 48.88 | 49.44 | 3,852,556 | +0.11(+0.22%) |
Oct 28, 2019 | 51.29 | 51.64 | 49.31 | 49.33 | 3,808,444 | -2.05(-3.99%) |
Oct 25, 2019 | 51.90 | 52.33 | 50.68 | 51.38 | 3,868,826 | -1.86(-3.50%) |
Oct 24, 2019 | 53.83 | 53.98 | 52.91 | 53.24 | 1,753,135 | -0.52(-0.96%) |
Oct 23, 2019 | 53.24 | 53.84 | 52.98 | 53.76 | 1,683,129 | +0.15(+0.29%) |
Oct 22, 2019 | 51.85 | 53.62 | 51.63 | 53.60 | 2,949,757 | +1.93(+3.74%) |
Oct 21, 2019 | 51.69 | 51.80 | 51.49 | 51.67 | 1,497,080 | +0.16(+0.32%) |
Oct 18, 2019 | 51.66 | 51.66 | 51.29 | 51.51 | 1,739,268 | -0.02(-0.04%) |
Oct 17, 2019 | 51.15 | 52.08 | 50.96 | 51.52 | 1,641,380 | +0.61(+1.21%) |
Oct 16, 2019 | 51.48 | 51.48 | 50.81 | 50.91 | 1,393,987 | -0.33(-0.64%) |
Oct 15, 2019 | 50.85 | 51.37 | 50.59 | 51.24 | 2,078,463 | +0.40(+0.78%) |
Oct 14, 2019 | 50.46 | 50.92 | 50.23 | 50.84 | 891,135 | +0.16(+0.32%) |
Oct 11, 2019 | 50.19 | 51.11 | 50.19 | 50.68 | 1,136,686 | +0.31(+0.61%) |
Oct 10, 2019 | 50.19 | 50.69 | 49.92 | 50.37 | 1,081,703 | +0.19(+0.38%) |
Oct 09, 2019 | 50.36 | 50.51 | 49.86 | 50.18 | 1,496,522 | +0.15(+0.31%) |
Oct 08, 2019 | 50.62 | 50.62 | 49.78 | 50.02 | 1,469,406 | -0.75(-1.48%) |
Oct 07, 2019 | 51.28 | 51.63 | 50.74 | 50.77 | 1,321,563 | -0.42(-0.81%) |
Oct 04, 2019 | 51.17 | 51.42 | 50.30 | 51.19 | 1,392,233 | +0.01(+0.02%) |
Oct 03, 2019 | 50.82 | 51.38 | 49.88 | 51.18 | 1,594,336 | -0.09(-0.18%) |
Oct 02, 2019 | 52.07 | 52.38 | 50.95 | 51.27 | 1,514,578 | -1.26(-2.39%) |
Oct 01, 2019 | 52.16 | 52.75 | 52.07 | 52.53 | 1,247,723 | +0.55(+1.06%) |
Sep 30, 2019 | 51.95 | 52.55 | 51.87 | 51.98 | 1,760,570 | +0.03(+0.05%) |
Sep 27, 2019 | 51.83 | 52.17 | 51.47 | 51.95 | 1,867,152 | +0.34(+0.67%) |
Sep 26, 2019 | 50.91 | 51.79 | 50.73 | 51.61 | 1,555,963 | +0.86(+1.69%) |
Sep 25, 2019 | 50.67 | 50.82 | 50.20 | 50.75 | 1,326,694 | +0.26(+0.52%) |
Sep 24, 2019 | 50.80 | 50.99 | 50.12 | 50.49 | 1,485,112 | -0.33(-0.64%) |
Sep 23, 2019 | 50.82 | 51.09 | 50.40 | 50.81 | 1,574,597 | -0.05(-0.09%) |
Sep 20, 2019 | 50.19 | 51.04 | 50.04 | 50.86 | 2,337,646 | +1.10(+2.22%) |
Sep 19, 2019 | 49.76 | 50.00 | 49.45 | 49.75 | 1,384,918 | +0.00(+0.00%) |
Sep 18, 2019 | 50.08 | 50.22 | 49.20 | 49.75 | 2,235,586 | -0.58(-1.15%) |
Sep 17, 2019 | 52.00 | 52.09 | 50.22 | 50.33 | 2,444,820 | -1.69(-3.25%) |
Sep 16, 2019 | 51.52 | 52.07 | 51.24 | 52.02 | 1,633,793 | +0.34(+0.66%) |
Sep 13, 2019 | 51.01 | 51.74 | 50.91 | 51.68 | 1,543,459 | +0.83(+1.64%) |
Sep 12, 2019 | 51.43 | 51.52 | 50.62 | 50.85 | 1,308,885 | -0.12(-0.23%) |
Sep 11, 2019 | 50.96 | 51.21 | 50.17 | 50.96 | 1,874,369 | -0.20(-0.39%) |
Sep 10, 2019 | 50.44 | 51.34 | 50.10 | 51.16 | 2,590,817 | +0.66(+1.31%) |
Sep 09, 2019 | 48.28 | 50.55 | 48.28 | 50.50 | 2,233,956 | +2.21(+4.59%) |
Sep 06, 2019 | 48.25 | 48.35 | 48.03 | 48.29 | 1,620,012 | +0.22(+0.45%) |
Sep 05, 2019 | 48.24 | 48.53 | 48.03 | 48.07 | 1,835,311 | +0.05(+0.09%) |
Sep 04, 2019 | 47.74 | 48.19 | 47.61 | 48.03 | 1,025,586 | +0.67(+1.41%) |
Sep 03, 2019 | 46.18 | 47.55 | 45.90 | 47.36 | 2,335,706 | +0.93(+2.01%) |
Aug 30, 2019 | 46.28 | 46.64 | 46.16 | 46.43 | 1,538,038 | +0.28(+0.61%) |
Aug 29, 2019 | 46.20 | 46.52 | 46.00 | 46.15 | 850,273 | +0.42(+0.93%) |
Aug 28, 2019 | 44.88 | 45.82 | 44.62 | 45.72 | 1,033,664 | +0.88(+1.95%) |
Aug 27, 2019 | 45.26 | 45.40 | 44.73 | 44.85 | 1,838,823 | -0.36(-0.79%) |
Aug 26, 2019 | 44.99 | 45.23 | 44.77 | 45.20 | 1,635,200 | +0.45(+1.00%) |
Aug 23, 2019 | 46.09 | 46.18 | 44.64 | 44.76 | 1,838,298 | -1.45(-3.13%) |
Aug 22, 2019 | 46.37 | 46.75 | 46.02 | 46.20 | 1,440,836 | -0.08(-0.17%) |
Aug 21, 2019 | 46.58 | 46.86 | 46.05 | 46.28 | 1,909,973 | -0.34(-0.73%) |
Aug 20, 2019 | 46.95 | 47.17 | 46.47 | 46.62 | 1,046,297 | -0.30(-0.65%) |
Aug 19, 2019 | 46.87 | 47.23 | 46.44 | 46.93 | 1,654,891 | +0.55(+1.20%) |
Aug 16, 2019 | 45.57 | 46.53 | 45.31 | 46.37 | 1,682,794 | +0.91(+2.01%) |
Aug 15, 2019 | 45.11 | 45.54 | 44.83 | 45.46 | 1,614,943 | +0.46(+1.03%) |
Aug 14, 2019 | 45.81 | 45.96 | 44.95 | 45.00 | 2,352,852 | -1.20(-2.59%) |
Aug 13, 2019 | 46.67 | 47.33 | 46.14 | 46.20 | 2,140,025 | -0.30(-0.63%) |
Aug 12, 2019 | 46.76 | 46.84 | 46.45 | 46.49 | 1,895,339 | -0.57(-1.22%) |
Aug 09, 2019 | 46.90 | 47.15 | 46.60 | 47.06 | 1,718,706 | -0.06(-0.13%) |
Aug 08, 2019 | 46.85 | 47.18 | 46.38 | 47.12 | 1,531,124 | +0.52(+1.11%) |
Aug 07, 2019 | 45.52 | 46.74 | 45.19 | 46.61 | 2,018,376 | +0.85(+1.86%) |
Aug 06, 2019 | 45.61 | 46.09 | 45.30 | 45.76 | 3,018,111 | +0.54(+1.19%) |
Aug 05, 2019 | 46.39 | 46.54 | 44.62 | 45.22 | 3,530,856 | -1.47(-3.16%) |
Aug 02, 2019 | 47.07 | 47.35 | 46.50 | 46.70 | 2,215,646 | -0.22(-0.48%) |