Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.02 | 47.21 | 46.75 | 47.03 | 3,838,009 | -0.18(-0.37%) |
Oct 30, 2019 | 47.33 | 47.41 | 47.01 | 47.21 | 2,227,134 | -0.19(-0.41%) |
Oct 29, 2019 | 47.19 | 47.67 | 47.12 | 47.41 | 2,540,831 | +0.06(+0.13%) |
Oct 28, 2019 | 47.40 | 47.64 | 47.27 | 47.34 | 2,446,683 | +0.22(+0.47%) |
Oct 25, 2019 | 46.54 | 47.46 | 46.54 | 47.12 | 3,107,986 | +0.62(+1.33%) |
Oct 24, 2019 | 46.45 | 46.58 | 46.25 | 46.50 | 2,427,153 | +0.08(+0.17%) |
Oct 23, 2019 | 46.38 | 46.72 | 46.23 | 46.42 | 3,125,524 | +0.04(+0.10%) |
Oct 22, 2019 | 46.78 | 46.86 | 46.32 | 46.38 | 2,861,643 | -0.42(-0.91%) |
Oct 21, 2019 | 46.89 | 47.08 | 46.75 | 46.80 | 3,196,709 | +0.17(+0.36%) |
Oct 18, 2019 | 46.58 | 46.77 | 46.48 | 46.64 | 3,944,604 | +0.05(+0.11%) |
Oct 17, 2019 | 46.83 | 46.98 | 46.58 | 46.58 | 2,548,640 | -0.01(-0.02%) |
Oct 16, 2019 | 46.79 | 46.83 | 46.53 | 46.59 | 3,784,020 | -0.15(-0.32%) |
Oct 15, 2019 | 46.54 | 46.92 | 46.51 | 46.74 | 3,144,202 | +0.28(+0.61%) |
Oct 14, 2019 | 46.23 | 46.63 | 46.18 | 46.46 | 2,952,960 | +0.06(+0.13%) |
Oct 11, 2019 | 46.26 | 46.80 | 46.26 | 46.40 | 4,142,399 | +0.33(+0.71%) |
Oct 10, 2019 | 45.70 | 46.25 | 45.51 | 46.07 | 2,917,538 | +0.50(+1.11%) |
Oct 09, 2019 | 45.46 | 45.74 | 45.44 | 45.56 | 3,035,473 | +0.41(+0.90%) |
Oct 08, 2019 | 45.56 | 45.69 | 45.14 | 45.16 | 3,464,865 | -0.81(-1.75%) |
Oct 07, 2019 | 46.09 | 46.16 | 45.72 | 45.96 | 3,138,830 | -0.13(-0.29%) |
Oct 04, 2019 | 45.31 | 46.26 | 45.31 | 46.10 | 3,673,342 | +0.81(+1.80%) |
Oct 03, 2019 | 44.72 | 45.41 | 44.62 | 45.28 | 3,552,970 | +0.53(+1.19%) |
Oct 02, 2019 | 45.32 | 45.45 | 44.65 | 44.75 | 4,729,044 | -0.85(-1.86%) |
Oct 01, 2019 | 46.49 | 46.55 | 45.47 | 45.60 | 3,858,669 | -0.69(-1.49%) |
Sep 30, 2019 | 46.70 | 46.70 | 45.96 | 46.29 | 4,526,364 | +0.38(+0.83%) |
Sep 27, 2019 | 46.10 | 46.16 | 45.64 | 45.91 | 4,097,980 | -0.02(-0.04%) |
Sep 26, 2019 | 46.22 | 46.36 | 45.91 | 45.93 | 4,467,951 | -0.23(-0.50%) |
Sep 25, 2019 | 46.23 | 46.42 | 45.68 | 46.16 | 4,141,625 | -0.22(-0.48%) |
Sep 24, 2019 | 46.34 | 46.81 | 46.26 | 46.38 | 4,163,862 | +0.06(+0.13%) |
Sep 23, 2019 | 45.78 | 46.55 | 45.70 | 46.32 | 3,660,503 | +0.34(+0.73%) |
Sep 20, 2019 | 46.71 | 46.79 | 45.96 | 45.98 | 7,533,515 | -0.52(-1.12%) |
Sep 19, 2019 | 46.59 | 46.95 | 46.48 | 46.50 | 2,784,006 | -0.04(-0.10%) |
Sep 18, 2019 | 46.40 | 46.60 | 46.24 | 46.55 | 2,581,951 | +0.15(+0.32%) |
Sep 17, 2019 | 45.86 | 46.40 | 45.73 | 46.40 | 2,942,675 | +0.47(+1.02%) |
Sep 16, 2019 | 45.59 | 45.97 | 45.49 | 45.93 | 2,839,848 | +0.12(+0.27%) |
Sep 13, 2019 | 45.85 | 46.16 | 45.73 | 45.80 | 4,325,501 | +0.27(+0.58%) |
Sep 12, 2019 | 45.49 | 45.73 | 45.28 | 45.54 | 3,492,468 | +0.06(+0.14%) |
Sep 11, 2019 | 45.12 | 45.51 | 44.78 | 45.48 | 3,679,290 | +0.38(+0.84%) |
Sep 10, 2019 | 45.25 | 45.37 | 44.72 | 45.10 | 4,483,971 | -0.10(-0.22%) |
Sep 09, 2019 | 45.58 | 45.65 | 44.95 | 45.19 | 3,443,541 | -0.43(-0.95%) |
Sep 06, 2019 | 45.39 | 45.87 | 45.32 | 45.63 | 3,830,221 | +0.39(+0.86%) |
Sep 05, 2019 | 45.29 | 45.68 | 45.14 | 45.24 | 3,302,687 | +0.30(+0.67%) |
Sep 04, 2019 | 44.94 | 45.03 | 44.79 | 44.94 | 3,295,904 | +0.36(+0.81%) |
Sep 03, 2019 | 44.02 | 44.62 | 43.88 | 44.57 | 4,266,806 | +0.18(+0.40%) |
Aug 30, 2019 | 44.17 | 44.52 | 44.03 | 44.40 | 4,371,616 | +0.51(+1.17%) |
Aug 29, 2019 | 43.86 | 44.16 | 43.71 | 43.88 | 3,689,189 | +0.42(+0.98%) |
Aug 28, 2019 | 43.18 | 43.53 | 43.14 | 43.46 | 3,610,853 | +0.12(+0.29%) |
Aug 27, 2019 | 43.46 | 43.80 | 43.11 | 43.34 | 4,350,759 | +0.03(+0.06%) |
Aug 26, 2019 | 43.07 | 43.41 | 42.91 | 43.31 | 3,724,261 | +0.52(+1.22%) |
Aug 23, 2019 | 43.66 | 43.87 | 42.59 | 42.79 | 4,935,615 | -1.02(-2.32%) |
Aug 22, 2019 | 43.40 | 43.94 | 42.83 | 43.80 | 5,945,672 | +0.47(+1.08%) |
Aug 21, 2019 | 45.12 | 45.12 | 43.33 | 43.34 | 9,603,760 | -2.55(-5.55%) |
Aug 20, 2019 | 46.12 | 46.50 | 45.83 | 45.88 | 2,891,316 | -0.49(-1.05%) |
Aug 19, 2019 | 46.85 | 46.97 | 46.35 | 46.37 | 3,042,043 | +0.03(+0.06%) |
Aug 16, 2019 | 46.14 | 46.50 | 45.98 | 46.34 | 3,110,819 | +0.51(+1.11%) |
Aug 15, 2019 | 45.31 | 45.97 | 45.31 | 45.83 | 3,170,230 | +0.70(+1.54%) |
Aug 14, 2019 | 45.95 | 46.38 | 45.11 | 45.14 | 3,811,419 | -1.44(-3.10%) |
Aug 13, 2019 | 45.92 | 46.76 | 45.80 | 46.58 | 3,121,679 | +0.53(+1.15%) |
Aug 12, 2019 | 46.30 | 46.82 | 46.01 | 46.05 | 2,135,212 | -0.49(-1.06%) |
Aug 09, 2019 | 46.56 | 46.71 | 46.12 | 46.55 | 2,590,039 | +0.00(+0.00%) |
Aug 08, 2019 | 46.18 | 46.67 | 46.11 | 46.55 | 3,372,595 | +0.68(+1.48%) |
Aug 07, 2019 | 45.32 | 46.13 | 44.84 | 45.87 | 3,837,870 | +0.07(+0.15%) |
Aug 06, 2019 | 45.26 | 45.82 | 44.88 | 45.80 | 4,260,551 | +0.59(+1.30%) |
Aug 05, 2019 | 45.72 | 46.08 | 45.02 | 45.21 | 4,812,072 | -1.03(-2.23%) |
Aug 02, 2019 | 46.03 | 46.54 | 45.59 | 46.24 | 4,090,916 | +0.19(+0.42%) |