Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.30 | 51.78 | 50.78 | 51.78 | 7,794 | -0.12(-0.23%) |
Oct 30, 2019 | 50.59 | 51.90 | 49.95 | 51.90 | 8,129 | +1.39(+2.75%) |
Oct 29, 2019 | 51.54 | 51.69 | 50.50 | 50.51 | 7,111 | -1.44(-2.77%) |
Oct 28, 2019 | 51.50 | 53.03 | 51.06 | 51.95 | 5,195 | +1.42(+2.81%) |
Oct 25, 2019 | 49.93 | 51.14 | 49.93 | 50.53 | 3,000 | +0.45(+0.90%) |
Oct 24, 2019 | 49.50 | 50.35 | 49.00 | 50.08 | 13,249 | +0.58(+1.17%) |
Oct 23, 2019 | 48.74 | 49.50 | 48.74 | 49.50 | 2,159 | +0.92(+1.89%) |
Oct 22, 2019 | 48.58 | 49.22 | 48.58 | 48.58 | 11,304 | +0.00(+0.00%) |
Oct 21, 2019 | 49.12 | 49.43 | 48.31 | 48.58 | 24,604 | -0.42(-0.86%) |
Oct 18, 2019 | 48.27 | 49.12 | 48.20 | 49.00 | 27,000 | +0.47(+0.97%) |
Oct 17, 2019 | 49.36 | 49.59 | 48.53 | 48.53 | 5,581 | -0.87(-1.76%) |
Oct 16, 2019 | 49.55 | 49.81 | 48.89 | 49.40 | 5,918 | -0.30(-0.60%) |
Oct 15, 2019 | 48.99 | 49.99 | 48.99 | 49.70 | 3,076 | +0.11(+0.22%) |
Oct 14, 2019 | 48.61 | 49.59 | 48.37 | 49.59 | 4,801 | +0.90(+1.85%) |
Oct 11, 2019 | 48.51 | 49.11 | 48.46 | 48.69 | 6,800 | +0.79(+1.65%) |
Oct 10, 2019 | 48.44 | 48.44 | 47.90 | 47.90 | 2,578 | -0.40(-0.83%) |
Oct 09, 2019 | 47.73 | 48.60 | 47.73 | 48.30 | 5,546 | +0.80(+1.68%) |
Oct 08, 2019 | 47.63 | 48.25 | 47.28 | 47.50 | 5,470 | -0.50(-1.04%) |
Oct 07, 2019 | 48.51 | 48.51 | 47.64 | 48.00 | 4,290 | -0.80(-1.64%) |
Oct 04, 2019 | 47.78 | 48.87 | 47.78 | 48.80 | 3,600 | +0.64(+1.33%) |
Oct 03, 2019 | 47.79 | 48.19 | 47.79 | 48.16 | 9,800 | +0.53(+1.11%) |
Oct 02, 2019 | 47.73 | 47.97 | 47.51 | 47.63 | 6,561 | -0.39(-0.81%) |
Oct 01, 2019 | 48.27 | 48.34 | 47.30 | 48.02 | 7,244 | +0.00(+0.00%) |
Sep 30, 2019 | 48.30 | 48.87 | 47.98 | 48.02 | 8,954 | -0.14(-0.29%) |
Sep 27, 2019 | 50.11 | 50.11 | 48.13 | 48.16 | 6,100 | -0.89(-1.81%) |
Sep 26, 2019 | 48.88 | 50.00 | 48.88 | 49.05 | 5,850 | -0.72(-1.45%) |
Sep 25, 2019 | 49.49 | 50.01 | 48.85 | 49.77 | 10,228 | +0.33(+0.67%) |
Sep 24, 2019 | 50.87 | 50.87 | 49.44 | 49.44 | 5,010 | -1.48(-2.91%) |
Sep 23, 2019 | 50.73 | 51.20 | 50.18 | 50.92 | 7,506 | +0.10(+0.20%) |
Sep 20, 2019 | 50.76 | 51.81 | 50.00 | 50.82 | 29,400 | -0.04(-0.08%) |
Sep 19, 2019 | 49.91 | 51.26 | 49.91 | 50.86 | 17,804 | +0.96(+1.92%) |
Sep 18, 2019 | 50.90 | 51.51 | 48.85 | 49.90 | 16,513 | -1.03(-2.02%) |
Sep 17, 2019 | 50.13 | 51.28 | 50.13 | 50.93 | 13,705 | +0.81(+1.62%) |
Sep 16, 2019 | 50.36 | 50.50 | 49.99 | 50.12 | 9,075 | -0.62(-1.22%) |
Sep 13, 2019 | 50.65 | 51.24 | 50.20 | 50.74 | 10,700 | +0.24(+0.48%) |
Sep 12, 2019 | 49.40 | 50.50 | 49.40 | 50.50 | 19,041 | +1.10(+2.23%) |
Sep 11, 2019 | 49.21 | 49.50 | 48.87 | 49.40 | 26,785 | +0.54(+1.11%) |
Sep 10, 2019 | 49.10 | 49.21 | 48.72 | 48.86 | 25,715 | -0.24(-0.49%) |
Sep 09, 2019 | 49.00 | 49.59 | 48.67 | 49.10 | 12,424 | +0.20(+0.41%) |
Sep 06, 2019 | 49.00 | 49.59 | 48.90 | 48.90 | 8,200 | -0.59(-1.19%) |
Sep 05, 2019 | 49.36 | 50.00 | 49.05 | 49.49 | 12,668 | +0.41(+0.84%) |
Sep 04, 2019 | 48.43 | 49.10 | 48.43 | 49.08 | 6,932 | +0.59(+1.22%) |
Sep 03, 2019 | 49.19 | 49.42 | 47.65 | 48.49 | 9,009 | -0.70(-1.42%) |
Aug 30, 2019 | 49.27 | 49.50 | 48.75 | 49.19 | 8,100 | +0.59(+1.21%) |
Aug 29, 2019 | 49.44 | 49.99 | 48.60 | 48.60 | 3,885 | -0.38(-0.78%) |
Aug 28, 2019 | 47.79 | 48.98 | 47.79 | 48.98 | 9,745 | +1.09(+2.28%) |
Aug 27, 2019 | 50.38 | 50.59 | 47.51 | 47.89 | 25,341 | -1.95(-3.91%) |
Aug 26, 2019 | 49.01 | 49.90 | 48.94 | 49.84 | 6,230 | +1.59(+3.30%) |
Aug 23, 2019 | 50.30 | 50.30 | 48.25 | 48.25 | 6,500 | -1.80(-3.60%) |
Aug 22, 2019 | 50.90 | 50.90 | 50.05 | 50.05 | 8,292 | -0.75(-1.48%) |
Aug 21, 2019 | 50.65 | 51.07 | 50.13 | 50.80 | 16,591 | +0.44(+0.87%) |
Aug 20, 2019 | 49.85 | 50.36 | 49.85 | 50.36 | 2,301 | +0.26(+0.52%) |
Aug 19, 2019 | 49.97 | 50.30 | 49.58 | 50.10 | 5,956 | +0.68(+1.38%) |
Aug 16, 2019 | 48.21 | 49.64 | 47.96 | 49.42 | 12,000 | +1.52(+3.17%) |
Aug 15, 2019 | 47.63 | 48.73 | 47.23 | 47.90 | 8,008 | +0.19(+0.40%) |
Aug 14, 2019 | 48.30 | 48.30 | 47.31 | 47.71 | 13,231 | -1.55(-3.15%) |
Aug 13, 2019 | 47.90 | 49.26 | 47.90 | 49.26 | 5,846 | +0.99(+2.05%) |
Aug 12, 2019 | 49.99 | 49.99 | 48.27 | 48.27 | 3,741 | -0.99(-2.01%) |
Aug 09, 2019 | 50.01 | 50.26 | 49.03 | 49.26 | 9,900 | -0.59(-1.18%) |
Aug 08, 2019 | 49.47 | 50.65 | 49.47 | 49.85 | 12,283 | +1.09(+2.24%) |
Aug 07, 2019 | 48.11 | 50.48 | 47.85 | 48.76 | 15,655 | +0.10(+0.21%) |
Aug 06, 2019 | 48.77 | 49.83 | 48.35 | 48.66 | 4,701 | +0.91(+1.91%) |
Aug 05, 2019 | 46.70 | 48.54 | 46.61 | 47.75 | 9,410 | -0.85(-1.75%) |
Aug 02, 2019 | 48.60 | 48.60 | 48.60 | 48.60 | 1,800 | +0.17(+0.35%) |