Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.69 | 47.79 | 47.67 | 47.73 | 9,999 | +0.16(+0.34%) |
Oct 30, 2019 | 47.61 | 47.62 | 47.57 | 47.57 | 8,273 | +0.01(+0.02%) |
Oct 29, 2019 | 47.60 | 47.60 | 47.54 | 47.56 | 13,201 | -0.04(-0.09%) |
Oct 28, 2019 | 47.60 | 47.60 | 47.48 | 47.60 | 16,524 | -0.01(-0.02%) |
Oct 25, 2019 | 47.62 | 47.62 | 47.60 | 47.61 | 2,789 | +0.02(+0.04%) |
Oct 24, 2019 | 47.62 | 47.62 | 47.59 | 47.59 | 5,460 | -0.02(-0.04%) |
Oct 23, 2019 | 47.71 | 47.71 | 47.60 | 47.61 | 4,783 | -0.02(-0.04%) |
Oct 22, 2019 | 47.70 | 47.70 | 47.59 | 47.63 | 14,740 | -0.01(-0.02%) |
Oct 21, 2019 | 47.65 | 47.65 | 47.60 | 47.64 | 3,955 | -0.04(-0.08%) |
Oct 18, 2019 | 47.63 | 47.74 | 47.63 | 47.68 | 12,968 | +0.00(+0.01%) |
Oct 17, 2019 | 47.68 | 47.69 | 47.67 | 47.67 | 2,901 | -0.06(-0.14%) |
Oct 16, 2019 | 47.75 | 47.81 | 47.67 | 47.74 | 11,623 | -0.03(-0.06%) |
Oct 15, 2019 | 47.89 | 47.89 | 47.67 | 47.77 | 33,896 | -0.09(-0.20%) |
Oct 14, 2019 | 47.81 | 47.89 | 47.81 | 47.86 | 6,004 | +0.09(+0.19%) |
Oct 11, 2019 | 47.92 | 47.94 | 47.65 | 47.77 | 53,103 | -0.24(-0.50%) |
Oct 10, 2019 | 48.09 | 48.09 | 47.80 | 48.01 | 87,937 | +0.00(+0.00%) |
Oct 09, 2019 | 47.95 | 48.02 | 47.95 | 48.01 | 10,977 | +0.01(+0.02%) |
Oct 08, 2019 | 47.99 | 48.02 | 47.96 | 48.00 | 7,277 | +0.09(+0.18%) |
Oct 07, 2019 | 48.02 | 48.02 | 47.77 | 47.91 | 10,420 | +0.04(+0.07%) |
Oct 04, 2019 | 47.91 | 48.01 | 47.87 | 47.87 | 36,110 | -0.01(-0.03%) |
Oct 03, 2019 | 47.83 | 47.95 | 47.81 | 47.89 | 6,146 | +0.16(+0.34%) |
Oct 02, 2019 | 47.81 | 47.81 | 47.72 | 47.72 | 1,230 | +0.01(+0.02%) |
Oct 01, 2019 | 47.71 | 47.79 | 47.48 | 47.71 | 7,132 | +0.08(+0.17%) |
Sep 30, 2019 | 47.77 | 47.77 | 47.63 | 47.63 | 1,204 | -0.02(-0.05%) |
Sep 27, 2019 | 47.77 | 47.77 | 47.62 | 47.65 | 4,919 | -0.02(-0.04%) |
Sep 26, 2019 | 47.70 | 47.74 | 47.65 | 47.67 | 8,365 | -0.00(-0.01%) |
Sep 25, 2019 | 47.82 | 47.82 | 47.68 | 47.68 | 574 | -0.00(-0.01%) |
Sep 24, 2019 | 47.71 | 47.77 | 47.68 | 47.68 | 7,603 | +0.10(+0.22%) |
Sep 23, 2019 | 47.43 | 47.63 | 47.43 | 47.58 | 765 | +0.01(+0.03%) |
Sep 20, 2019 | 47.60 | 47.60 | 47.50 | 47.57 | 19,608 | +0.04(+0.09%) |
Sep 19, 2019 | 47.52 | 47.55 | 47.43 | 47.52 | 5,740 | -0.00(-0.00%) |
Sep 18, 2019 | 47.46 | 47.52 | 47.42 | 47.52 | 70,631 | +0.20(+0.41%) |
Sep 17, 2019 | 47.38 | 47.38 | 47.31 | 47.33 | 10,400 | -0.05(-0.11%) |
Sep 16, 2019 | 47.37 | 47.64 | 47.35 | 47.38 | 25,105 | +0.05(+0.10%) |
Sep 13, 2019 | 47.40 | 47.52 | 47.26 | 47.33 | 18,263 | -0.12(-0.26%) |
Sep 12, 2019 | 47.59 | 47.59 | 47.46 | 47.46 | 3,585 | -0.10(-0.22%) |
Sep 11, 2019 | 47.63 | 47.63 | 47.54 | 47.56 | 8,219 | -0.09(-0.18%) |
Sep 10, 2019 | 47.64 | 47.67 | 47.63 | 47.65 | 5,806 | -0.06(-0.13%) |
Sep 09, 2019 | 47.82 | 47.82 | 47.64 | 47.71 | 17,466 | -0.13(-0.28%) |
Sep 06, 2019 | 47.89 | 47.89 | 47.81 | 47.85 | 5,602 | +0.01(+0.02%) |
Sep 05, 2019 | 47.95 | 47.95 | 47.76 | 47.84 | 10,504 | -0.09(-0.20%) |
Sep 04, 2019 | 47.89 | 47.96 | 47.89 | 47.93 | 5,404 | +0.02(+0.04%) |
Sep 03, 2019 | 48.80 | 48.80 | 47.88 | 47.91 | 12,287 | -0.02(-0.03%) |
Aug 30, 2019 | 47.97 | 47.97 | 47.81 | 47.93 | 23,866 | -0.00(-0.01%) |
Aug 29, 2019 | 47.89 | 47.94 | 47.88 | 47.93 | 12,928 | -0.01(-0.01%) |
Aug 28, 2019 | 47.92 | 47.95 | 47.91 | 47.93 | 25,979 | +0.05(+0.11%) |
Aug 27, 2019 | 47.98 | 47.98 | 47.83 | 47.88 | 38,104 | +0.09(+0.18%) |
Aug 26, 2019 | 47.85 | 47.90 | 47.79 | 47.79 | 7,500 | -0.04(-0.08%) |
Aug 23, 2019 | 47.87 | 47.93 | 47.83 | 47.83 | 6,498 | +0.04(+0.08%) |
Aug 22, 2019 | 47.92 | 47.92 | 47.79 | 47.79 | 5,983 | -0.02(-0.04%) |
Aug 21, 2019 | 47.84 | 47.86 | 47.80 | 47.81 | 6,773 | -0.02(-0.04%) |
Aug 20, 2019 | 47.95 | 47.95 | 47.83 | 47.83 | 1,516 | +0.00(+0.00%) |
Aug 19, 2019 | 47.77 | 47.83 | 47.77 | 47.83 | 1,356 | +0.00(+0.00%) |
Aug 16, 2019 | 47.68 | 48.46 | 47.67 | 47.83 | 13,026 | -0.06(-0.13%) |
Aug 15, 2019 | 47.93 | 47.93 | 47.77 | 47.89 | 11,929 | +0.06(+0.13%) |
Aug 14, 2019 | 47.77 | 47.86 | 47.77 | 47.83 | 7,890 | +0.26(+0.54%) |
Aug 13, 2019 | 47.56 | 47.60 | 47.51 | 47.57 | 4,777 | -0.09(-0.19%) |
Aug 12, 2019 | 47.62 | 47.66 | 47.62 | 47.66 | 2,551 | +0.20(+0.41%) |
Aug 09, 2019 | 47.46 | 47.52 | 47.46 | 47.46 | 52,106 | -0.05(-0.11%) |
Aug 08, 2019 | 47.41 | 47.53 | 47.41 | 47.52 | 5,188 | +0.04(+0.09%) |
Aug 07, 2019 | 47.46 | 47.55 | 47.46 | 47.47 | 1,458 | +0.14(+0.29%) |
Aug 06, 2019 | 47.25 | 47.33 | 47.25 | 47.33 | 1,367 | -0.05(-0.10%) |
Aug 05, 2019 | 47.35 | 47.38 | 47.23 | 47.38 | 4,695 | +0.24(+0.51%) |
Aug 02, 2019 | 47.22 | 47.23 | 47.14 | 47.14 | 6,176 | +0.05(+0.10%) |