Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.40 | 51.40 | 50.20 | 50.86 | 55,265 | -0.60(-1.17%) |
Oct 30, 2019 | 49.94 | 51.56 | 49.57 | 51.47 | 57,547 | +1.30(+2.60%) |
Oct 29, 2019 | 48.06 | 50.22 | 48.06 | 50.16 | 61,689 | +2.17(+4.53%) |
Oct 28, 2019 | 47.57 | 48.10 | 47.37 | 47.99 | 81,390 | +0.59(+1.24%) |
Oct 25, 2019 | 47.69 | 48.02 | 47.22 | 47.40 | 54,535 | -0.12(-0.24%) |
Oct 24, 2019 | 46.59 | 47.76 | 46.31 | 47.52 | 117,934 | +1.45(+3.14%) |
Oct 23, 2019 | 46.19 | 46.20 | 45.53 | 46.07 | 57,791 | +0.00(+0.00%) |
Oct 22, 2019 | 46.65 | 46.87 | 45.98 | 46.07 | 77,302 | -0.43(-0.93%) |
Oct 21, 2019 | 46.26 | 46.88 | 46.15 | 46.51 | 90,619 | +0.60(+1.31%) |
Oct 18, 2019 | 45.82 | 46.23 | 45.49 | 45.90 | 86,872 | -0.19(-0.40%) |
Oct 17, 2019 | 46.21 | 46.58 | 45.80 | 46.09 | 99,882 | +0.03(+0.06%) |
Oct 16, 2019 | 46.61 | 46.99 | 45.71 | 46.06 | 62,843 | -0.79(-1.69%) |
Oct 15, 2019 | 46.66 | 47.28 | 46.43 | 46.85 | 42,983 | +0.27(+0.57%) |
Oct 14, 2019 | 46.28 | 46.59 | 45.26 | 46.59 | 177,100 | +0.28(+0.61%) |
Oct 11, 2019 | 46.65 | 46.82 | 46.27 | 46.30 | 47,661 | +0.26(+0.56%) |
Oct 10, 2019 | 46.43 | 46.59 | 46.04 | 46.04 | 46,372 | -0.30(-0.65%) |
Oct 09, 2019 | 46.22 | 46.58 | 45.95 | 46.35 | 23,732 | +0.19(+0.40%) |
Oct 08, 2019 | 46.72 | 47.56 | 46.14 | 46.16 | 28,442 | -0.90(-1.90%) |
Oct 07, 2019 | 47.68 | 47.68 | 46.84 | 47.06 | 58,126 | -0.67(-1.39%) |
Oct 04, 2019 | 47.22 | 48.44 | 47.11 | 47.72 | 18,816 | +0.60(+1.28%) |
Oct 03, 2019 | 47.15 | 47.60 | 46.87 | 47.12 | 38,910 | -0.27(-0.56%) |
Oct 02, 2019 | 46.55 | 47.89 | 46.55 | 47.38 | 59,560 | +0.38(+0.81%) |
Oct 01, 2019 | 48.11 | 48.12 | 45.85 | 47.00 | 50,448 | -0.91(-1.91%) |
Sep 30, 2019 | 48.18 | 48.37 | 47.75 | 47.92 | 23,323 | -0.15(-0.31%) |
Sep 27, 2019 | 48.90 | 48.90 | 47.85 | 48.07 | 33,690 | -0.52(-1.08%) |
Sep 26, 2019 | 49.62 | 49.62 | 48.46 | 48.59 | 47,857 | -1.14(-2.30%) |
Sep 25, 2019 | 48.73 | 49.89 | 48.66 | 49.74 | 38,243 | +0.42(+0.85%) |
Sep 24, 2019 | 49.66 | 49.70 | 49.24 | 49.32 | 37,506 | -0.20(-0.39%) |
Sep 23, 2019 | 49.42 | 49.87 | 48.88 | 49.51 | 31,837 | -0.54(-1.08%) |
Sep 20, 2019 | 49.54 | 50.56 | 49.50 | 50.06 | 122,253 | +0.35(+0.71%) |
Sep 19, 2019 | 50.42 | 51.08 | 48.42 | 49.70 | 37,278 | -0.67(-1.32%) |
Sep 18, 2019 | 50.57 | 50.57 | 49.67 | 50.37 | 46,239 | -0.13(-0.26%) |
Sep 17, 2019 | 50.35 | 50.61 | 49.90 | 50.50 | 36,050 | +0.06(+0.12%) |
Sep 16, 2019 | 50.82 | 51.22 | 50.13 | 50.44 | 35,322 | -0.91(-1.76%) |
Sep 13, 2019 | 51.95 | 52.27 | 50.78 | 51.34 | 44,844 | -0.18(-0.34%) |
Sep 12, 2019 | 50.88 | 51.83 | 50.44 | 51.52 | 35,346 | +0.72(+1.41%) |
Sep 11, 2019 | 50.35 | 51.39 | 49.31 | 50.80 | 62,126 | +0.67(+1.33%) |
Sep 10, 2019 | 48.45 | 50.23 | 47.73 | 50.13 | 43,323 | +1.39(+2.86%) |
Sep 09, 2019 | 46.62 | 48.90 | 46.09 | 48.74 | 62,002 | +2.64(+5.74%) |
Sep 06, 2019 | 46.36 | 46.61 | 46.10 | 46.10 | 22,873 | -0.19(-0.40%) |
Sep 05, 2019 | 46.08 | 47.22 | 45.64 | 46.28 | 58,786 | +0.58(+1.26%) |
Sep 04, 2019 | 45.70 | 45.95 | 45.35 | 45.71 | 19,272 | +0.18(+0.39%) |
Sep 03, 2019 | 44.62 | 45.95 | 44.62 | 45.53 | 64,991 | +0.62(+1.38%) |
Aug 30, 2019 | 44.69 | 45.06 | 44.47 | 44.91 | 27,830 | +0.38(+0.86%) |
Aug 29, 2019 | 44.45 | 45.27 | 44.45 | 44.53 | 20,102 | +0.24(+0.54%) |
Aug 28, 2019 | 43.71 | 44.44 | 43.34 | 44.29 | 19,323 | +0.56(+1.27%) |
Aug 27, 2019 | 44.34 | 44.91 | 43.10 | 43.73 | 74,729 | -0.67(-1.51%) |
Aug 26, 2019 | 43.08 | 44.40 | 43.01 | 44.40 | 32,093 | +1.71(+4.01%) |
Aug 23, 2019 | 44.03 | 44.17 | 42.60 | 42.69 | 27,069 | -1.54(-3.47%) |
Aug 22, 2019 | 44.18 | 44.74 | 42.97 | 44.23 | 21,068 | -0.19(-0.44%) |
Aug 21, 2019 | 44.53 | 44.56 | 44.10 | 44.42 | 28,737 | +0.18(+0.40%) |
Aug 20, 2019 | 44.44 | 44.44 | 43.88 | 44.24 | 21,605 | -0.20(-0.46%) |
Aug 19, 2019 | 44.58 | 44.85 | 44.31 | 44.45 | 14,236 | +0.26(+0.60%) |
Aug 16, 2019 | 43.42 | 44.26 | 43.27 | 44.18 | 24,577 | +0.91(+2.10%) |
Aug 15, 2019 | 42.82 | 43.28 | 42.72 | 43.27 | 17,569 | +0.52(+1.22%) |
Aug 14, 2019 | 42.93 | 43.48 | 42.28 | 42.75 | 25,028 | -0.60(-1.38%) |
Aug 13, 2019 | 42.94 | 43.95 | 42.91 | 43.35 | 17,122 | +0.37(+0.86%) |
Aug 12, 2019 | 42.40 | 43.12 | 42.40 | 42.98 | 15,915 | -0.61(-1.40%) |
Aug 09, 2019 | 44.14 | 44.14 | 43.44 | 43.59 | 21,972 | -0.49(-1.10%) |
Aug 08, 2019 | 43.25 | 44.19 | 43.25 | 44.08 | 32,829 | +1.04(+2.42%) |
Aug 07, 2019 | 42.63 | 43.68 | 42.33 | 43.03 | 23,627 | +0.10(+0.23%) |
Aug 06, 2019 | 42.97 | 43.26 | 42.25 | 42.94 | 26,340 | -0.05(-0.12%) |
Aug 05, 2019 | 44.49 | 44.49 | 42.34 | 42.99 | 22,045 | -1.91(-4.25%) |
Aug 02, 2019 | 44.58 | 45.47 | 43.80 | 44.90 | 38,734 | +0.05(+0.12%) |