Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.80 | 51.87 | 51.80 | 51.87 | 507 | -0.19(-0.36%) |
Oct 30, 2019 | 51.66 | 52.05 | 51.66 | 52.05 | 524 | +0.04(+0.07%) |
Oct 29, 2019 | 52.02 | 52.02 | 52.02 | 52.02 | 41 | -0.06(-0.12%) |
Oct 28, 2019 | 51.79 | 52.11 | 51.79 | 52.08 | 360 | +0.58(+1.13%) |
Oct 25, 2019 | 51.50 | 51.50 | 51.50 | 51.50 | 100 | +0.43(+0.84%) |
Oct 24, 2019 | 51.07 | 51.07 | 51.07 | 51.07 | 5 | +0.68(+1.35%) |
Oct 23, 2019 | 50.39 | 50.39 | 50.39 | 50.39 | 197 | +0.06(+0.11%) |
Oct 22, 2019 | 50.33 | 50.33 | 50.33 | 50.33 | 32 | -0.10(-0.19%) |
Oct 21, 2019 | 50.31 | 50.43 | 50.31 | 50.43 | 476 | +0.32(+0.63%) |
Oct 18, 2019 | 50.11 | 50.11 | 50.11 | 50.11 | 100 | -0.11(-0.22%) |
Oct 17, 2019 | 50.17 | 50.22 | 50.17 | 50.22 | 212 | +0.16(+0.32%) |
Oct 16, 2019 | 50.06 | 50.06 | 50.06 | 50.06 | 129 | +0.00(+0.01%) |
Oct 15, 2019 | 50.05 | 50.05 | 50.05 | 50.05 | 141 | +0.61(+1.23%) |
Oct 14, 2019 | 49.44 | 49.44 | 49.44 | 49.44 | 259 | -0.11(-0.22%) |
Oct 11, 2019 | 49.13 | 49.55 | 49.13 | 49.55 | 503 | +1.19(+2.45%) |
Oct 10, 2019 | 48.37 | 48.37 | 48.37 | 48.37 | 84 | +0.31(+0.64%) |
Oct 09, 2019 | 48.06 | 48.06 | 48.06 | 48.06 | 26 | +0.44(+0.91%) |
Oct 08, 2019 | 48.02 | 48.02 | 47.63 | 47.63 | 259 | -0.78(-1.62%) |
Oct 07, 2019 | 48.37 | 48.41 | 48.37 | 48.41 | 620 | -0.15(-0.31%) |
Oct 04, 2019 | 48.22 | 48.56 | 48.15 | 48.56 | 402 | +0.41(+0.86%) |
Oct 03, 2019 | 47.92 | 48.15 | 47.78 | 48.15 | 1,837 | +0.24(+0.50%) |
Oct 02, 2019 | 48.35 | 48.35 | 47.73 | 47.91 | 3,567 | -0.91(-1.87%) |
Oct 01, 2019 | 49.40 | 49.40 | 48.82 | 48.82 | 612 | -0.73(-1.48%) |
Sep 30, 2019 | 49.68 | 49.68 | 49.55 | 49.55 | 735 | +0.29(+0.59%) |
Sep 27, 2019 | 49.26 | 49.26 | 49.26 | 49.26 | 100 | -0.33(-0.66%) |
Sep 26, 2019 | 49.59 | 49.59 | 49.59 | 49.59 | 38 | -0.05(-0.09%) |
Sep 25, 2019 | 49.63 | 49.63 | 49.63 | 49.63 | 85 | +0.29(+0.59%) |
Sep 24, 2019 | 50.12 | 50.12 | 49.34 | 49.34 | 282 | -0.87(-1.73%) |
Sep 23, 2019 | 50.21 | 50.21 | 50.21 | 50.21 | 32 | -0.19(-0.38%) |
Sep 20, 2019 | 50.40 | 50.40 | 50.40 | 50.40 | 201 | -0.45(-0.89%) |
Sep 19, 2019 | 50.85 | 50.85 | 50.85 | 50.85 | 14 | +0.04(+0.09%) |
Sep 18, 2019 | 50.81 | 50.81 | 50.81 | 50.81 | 220 | -0.18(-0.36%) |
Sep 17, 2019 | 50.99 | 50.99 | 50.99 | 50.99 | 49 | +0.06(+0.11%) |
Sep 16, 2019 | 50.86 | 50.94 | 50.86 | 50.94 | 421 | -0.27(-0.54%) |
Sep 13, 2019 | 51.21 | 51.21 | 51.21 | 51.21 | 100 | +0.27(+0.53%) |
Sep 12, 2019 | 51.00 | 51.00 | 50.94 | 50.94 | 412 | +0.14(+0.27%) |
Sep 11, 2019 | 50.80 | 50.80 | 50.80 | 50.80 | 134 | +0.72(+1.44%) |
Sep 10, 2019 | 49.85 | 50.09 | 49.85 | 50.09 | 738 | +0.21(+0.42%) |
Sep 09, 2019 | 49.79 | 49.88 | 49.79 | 49.88 | 620 | +0.46(+0.94%) |
Sep 06, 2019 | 49.39 | 49.44 | 49.39 | 49.41 | 403 | +0.20(+0.40%) |
Sep 05, 2019 | 49.21 | 49.21 | 49.21 | 49.21 | 59 | +1.17(+2.44%) |
Sep 04, 2019 | 47.95 | 48.04 | 47.95 | 48.04 | 850 | +0.84(+1.78%) |
Sep 03, 2019 | 47.09 | 47.20 | 47.09 | 47.20 | 736 | -0.61(-1.29%) |
Aug 30, 2019 | 47.92 | 47.92 | 47.64 | 47.81 | 1,411 | +0.46(+0.98%) |
Aug 29, 2019 | 47.35 | 47.35 | 47.35 | 47.35 | 48 | +0.83(+1.78%) |
Aug 28, 2019 | 46.58 | 46.58 | 46.50 | 46.53 | 791 | +0.11(+0.24%) |
Aug 27, 2019 | 46.51 | 46.51 | 46.42 | 46.42 | 2,222 | -0.16(-0.35%) |
Aug 26, 2019 | 46.65 | 46.65 | 46.58 | 46.58 | 271 | +0.47(+1.01%) |
Aug 23, 2019 | 47.22 | 47.22 | 46.11 | 46.11 | 403 | -1.44(-3.03%) |
Aug 22, 2019 | 47.72 | 47.72 | 47.55 | 47.55 | 137 | -0.20(-0.41%) |
Aug 21, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 139 | +0.51(+1.07%) |
Aug 20, 2019 | 47.24 | 47.24 | 47.24 | 47.24 | 102 | -0.17(-0.36%) |
Aug 19, 2019 | 47.41 | 47.41 | 47.41 | 47.41 | 146 | +0.67(+1.44%) |
Aug 16, 2019 | 46.64 | 46.73 | 46.64 | 46.73 | 504 | +0.93(+2.03%) |
Aug 15, 2019 | 45.66 | 45.80 | 45.62 | 45.80 | 530 | -0.27(-0.58%) |
Aug 14, 2019 | 46.88 | 46.88 | 46.07 | 46.07 | 1,205 | -1.63(-3.41%) |
Aug 13, 2019 | 47.85 | 47.85 | 47.70 | 47.70 | 250 | +0.06(+0.13%) |
Aug 12, 2019 | 47.63 | 47.63 | 47.63 | 50 | +0.00(+0.00%) | |
Aug 09, 2019 | 47.72 | 47.84 | 47.63 | 47.63 | 302 | -0.61(-1.27%) |
Aug 08, 2019 | 47.60 | 48.25 | 47.60 | 48.25 | 302 | +0.93(+1.96%) |
Aug 07, 2019 | 47.32 | 47.32 | 47.32 | 47.32 | 134 | +0.53(+1.14%) |
Aug 06, 2019 | 46.79 | 46.79 | 46.79 | 46.79 | 144 | +0.45(+0.98%) |
Aug 05, 2019 | 47.01 | 47.01 | 46.34 | 46.34 | 1,379 | -1.54(-3.22%) |
Aug 02, 2019 | 48.09 | 48.09 | 47.71 | 47.88 | 4,134 | -0.69(-1.42%) |