Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.80 | 52.80 | 51.24 | 51.91 | 7,047,068 | -0.91(-1.72%) |
Oct 30, 2019 | 52.93 | 53.04 | 52.30 | 52.82 | 4,439,016 | -0.30(-0.56%) |
Oct 29, 2019 | 54.23 | 54.62 | 53.00 | 53.12 | 6,642,292 | -1.37(-2.51%) |
Oct 28, 2019 | 53.60 | 54.81 | 53.57 | 54.48 | 9,151,566 | +1.18(+2.21%) |
Oct 25, 2019 | 52.52 | 53.42 | 52.17 | 53.31 | 8,956,223 | +0.62(+1.18%) |
Oct 24, 2019 | 50.65 | 52.73 | 50.47 | 52.68 | 19,568,944 | +4.34(+8.98%) |
Oct 23, 2019 | 49.07 | 49.22 | 48.06 | 48.34 | 8,992,587 | -1.39(-2.79%) |
Oct 22, 2019 | 50.37 | 50.43 | 49.69 | 49.73 | 4,685,698 | -0.63(-1.25%) |
Oct 21, 2019 | 49.93 | 50.42 | 49.74 | 50.36 | 6,242,128 | +0.92(+1.86%) |
Oct 18, 2019 | 49.96 | 50.14 | 48.83 | 49.44 | 6,709,719 | -0.44(-0.88%) |
Oct 17, 2019 | 50.19 | 50.94 | 49.59 | 49.88 | 5,392,940 | +0.55(+1.12%) |
Oct 16, 2019 | 49.63 | 50.51 | 49.13 | 49.33 | 8,839,130 | -1.29(-2.55%) |
Oct 15, 2019 | 49.81 | 50.84 | 49.63 | 50.62 | 8,429,025 | +0.93(+1.88%) |
Oct 14, 2019 | 49.57 | 49.87 | 49.55 | 49.69 | 3,584,772 | +0.18(+0.36%) |
Oct 11, 2019 | 49.90 | 50.12 | 49.47 | 49.51 | 7,132,637 | +0.71(+1.45%) |
Oct 10, 2019 | 48.48 | 49.37 | 48.45 | 48.80 | 5,611,691 | +0.16(+0.33%) |
Oct 09, 2019 | 47.95 | 48.95 | 47.83 | 48.64 | 6,644,490 | +1.46(+3.10%) |
Oct 08, 2019 | 47.98 | 48.10 | 46.95 | 47.17 | 5,981,223 | -1.28(-2.65%) |
Oct 07, 2019 | 48.62 | 48.90 | 48.39 | 48.46 | 5,730,970 | -0.22(-0.45%) |
Oct 04, 2019 | 47.84 | 48.70 | 47.73 | 48.68 | 4,829,794 | +1.19(+2.50%) |
Oct 03, 2019 | 47.28 | 47.60 | 46.67 | 47.49 | 7,403,170 | +0.17(+0.36%) |
Oct 02, 2019 | 47.23 | 47.72 | 47.08 | 47.32 | 6,860,833 | -0.54(-1.12%) |
Oct 01, 2019 | 48.23 | 48.79 | 47.62 | 47.85 | 8,096,646 | +0.11(+0.24%) |
Sep 30, 2019 | 47.41 | 48.04 | 47.13 | 47.74 | 7,087,340 | +0.45(+0.95%) |
Sep 27, 2019 | 48.91 | 49.23 | 47.02 | 47.29 | 11,713,551 | -2.60(-5.22%) |
Sep 26, 2019 | 49.91 | 50.19 | 49.57 | 49.89 | 5,134,234 | +0.19(+0.38%) |
Sep 25, 2019 | 48.46 | 49.86 | 48.31 | 49.70 | 5,736,657 | +0.76(+1.54%) |
Sep 24, 2019 | 49.77 | 50.30 | 48.67 | 48.94 | 7,411,902 | -0.57(-1.16%) |
Sep 23, 2019 | 48.65 | 49.72 | 48.60 | 49.52 | 5,720,889 | +0.77(+1.57%) |
Sep 20, 2019 | 49.65 | 49.77 | 48.67 | 48.75 | 12,178,908 | -0.69(-1.39%) |
Sep 19, 2019 | 50.22 | 50.34 | 49.15 | 49.44 | 6,322,363 | -0.39(-0.79%) |
Sep 18, 2019 | 49.04 | 49.84 | 48.82 | 49.83 | 8,283,235 | +0.85(+1.74%) |
Sep 17, 2019 | 48.36 | 49.04 | 48.25 | 48.98 | 5,726,784 | +0.19(+0.39%) |
Sep 16, 2019 | 48.52 | 49.24 | 48.10 | 48.79 | 5,397,649 | -0.33(-0.68%) |
Sep 13, 2019 | 49.50 | 49.73 | 48.83 | 49.13 | 6,326,731 | +0.10(+0.20%) |
Sep 12, 2019 | 49.41 | 49.61 | 48.83 | 49.03 | 6,534,888 | -0.30(-0.60%) |
Sep 11, 2019 | 48.25 | 49.34 | 47.84 | 49.33 | 8,462,572 | +1.31(+2.73%) |
Sep 10, 2019 | 48.20 | 48.30 | 47.47 | 48.02 | 7,633,793 | -0.45(-0.93%) |
Sep 09, 2019 | 48.11 | 48.59 | 47.80 | 48.47 | 6,955,007 | +0.54(+1.12%) |
Sep 06, 2019 | 48.28 | 48.31 | 47.64 | 47.93 | 7,226,607 | -0.24(-0.50%) |
Sep 05, 2019 | 48.27 | 49.49 | 48.09 | 48.17 | 10,887,415 | +0.80(+1.70%) |
Sep 04, 2019 | 46.47 | 47.41 | 46.30 | 47.37 | 10,690,806 | +1.82(+3.99%) |
Sep 03, 2019 | 45.58 | 45.70 | 45.12 | 45.55 | 7,469,271 | -0.39(-0.85%) |
Aug 30, 2019 | 45.49 | 46.01 | 45.34 | 45.94 | 8,174,357 | +0.68(+1.50%) |
Aug 29, 2019 | 44.64 | 45.37 | 44.61 | 45.26 | 7,093,931 | +1.35(+3.07%) |
Aug 28, 2019 | 43.43 | 44.05 | 42.94 | 43.91 | 5,029,325 | +0.37(+0.86%) |
Aug 27, 2019 | 44.01 | 44.24 | 43.16 | 43.54 | 6,195,222 | -0.10(-0.22%) |
Aug 26, 2019 | 44.01 | 44.17 | 43.47 | 43.63 | 5,973,938 | +0.47(+1.09%) |
Aug 23, 2019 | 44.50 | 44.81 | 42.87 | 43.17 | 12,142,218 | -1.83(-4.06%) |
Aug 22, 2019 | 45.10 | 45.23 | 44.43 | 44.99 | 4,474,486 | +0.19(+0.43%) |
Aug 21, 2019 | 45.16 | 45.46 | 44.71 | 44.80 | 5,433,722 | +0.30(+0.67%) |
Aug 20, 2019 | 44.70 | 44.90 | 44.30 | 44.51 | 8,141,453 | -0.35(-0.79%) |
Aug 19, 2019 | 45.33 | 45.65 | 44.57 | 44.86 | 9,303,487 | +0.45(+1.01%) |
Aug 16, 2019 | 43.77 | 44.75 | 42.50 | 44.41 | 18,764,110 | -0.50(-1.12%) |
Aug 15, 2019 | 44.76 | 45.06 | 44.29 | 44.91 | 11,495,605 | +0.43(+0.96%) |
Aug 14, 2019 | 44.71 | 44.99 | 44.18 | 44.49 | 7,572,024 | -1.29(-2.81%) |
Aug 13, 2019 | 44.22 | 45.95 | 43.88 | 45.77 | 9,619,441 | +1.52(+3.44%) |
Aug 12, 2019 | 44.74 | 44.85 | 44.03 | 44.25 | 7,460,446 | -0.66(-1.46%) |
Aug 09, 2019 | 45.28 | 45.28 | 44.34 | 44.91 | 5,557,718 | -0.68(-1.48%) |
Aug 08, 2019 | 44.85 | 45.67 | 44.66 | 45.58 | 6,428,830 | +1.12(+2.53%) |
Aug 07, 2019 | 43.85 | 44.63 | 43.57 | 44.46 | 7,970,885 | +0.33(+0.76%) |
Aug 06, 2019 | 44.21 | 44.73 | 43.50 | 44.12 | 7,799,519 | +0.83(+1.91%) |
Aug 05, 2019 | 44.00 | 44.00 | 42.83 | 43.30 | 12,668,727 | -1.99(-4.40%) |
Aug 02, 2019 | 45.71 | 46.10 | 44.94 | 45.29 | 8,498,434 | -0.88(-1.90%) |