Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.90 | 50.85 | 49.75 | 50.28 | 1,436,642 | +0.34(+0.67%) |
Oct 30, 2019 | 48.85 | 50.12 | 48.67 | 49.94 | 937,894 | +1.23(+2.52%) |
Oct 29, 2019 | 50.22 | 50.25 | 48.53 | 48.71 | 1,370,442 | -0.89(-1.80%) |
Oct 28, 2019 | 49.35 | 49.74 | 48.68 | 49.61 | 1,280,778 | +0.23(+0.47%) |
Oct 25, 2019 | 48.22 | 49.47 | 48.00 | 49.37 | 665,753 | +1.16(+2.42%) |
Oct 24, 2019 | 47.45 | 48.87 | 47.45 | 48.21 | 1,078,497 | +1.06(+2.25%) |
Oct 23, 2019 | 47.03 | 47.33 | 46.65 | 47.15 | 741,216 | +0.02(+0.04%) |
Oct 22, 2019 | 47.48 | 47.81 | 47.08 | 47.13 | 572,854 | -0.35(-0.75%) |
Oct 21, 2019 | 47.84 | 48.36 | 47.31 | 47.48 | 352,341 | +0.16(+0.33%) |
Oct 18, 2019 | 47.29 | 47.74 | 47.04 | 47.32 | 471,995 | -0.07(-0.16%) |
Oct 17, 2019 | 47.33 | 47.82 | 47.17 | 47.40 | 423,383 | +0.11(+0.24%) |
Oct 16, 2019 | 46.68 | 47.51 | 46.63 | 47.29 | 484,438 | +0.61(+1.32%) |
Oct 15, 2019 | 46.37 | 46.91 | 46.26 | 46.67 | 667,519 | +0.38(+0.83%) |
Oct 14, 2019 | 46.27 | 46.74 | 45.76 | 46.29 | 450,297 | -0.21(-0.46%) |
Oct 11, 2019 | 46.30 | 47.00 | 46.29 | 46.50 | 636,555 | +0.89(+1.96%) |
Oct 10, 2019 | 46.15 | 46.78 | 45.21 | 45.61 | 1,251,601 | -0.60(-1.29%) |
Oct 09, 2019 | 46.68 | 47.44 | 45.69 | 46.21 | 943,386 | -0.08(-0.18%) |
Oct 08, 2019 | 46.83 | 47.13 | 46.09 | 46.29 | 1,322,001 | -1.02(-2.17%) |
Oct 07, 2019 | 47.58 | 48.07 | 47.31 | 47.31 | 575,808 | -0.33(-0.68%) |
Oct 04, 2019 | 48.08 | 48.54 | 47.12 | 47.64 | 1,705,603 | -0.42(-0.87%) |
Oct 03, 2019 | 47.22 | 48.14 | 46.59 | 48.06 | 1,282,438 | +0.71(+1.50%) |
Oct 02, 2019 | 48.06 | 48.06 | 46.86 | 47.35 | 706,365 | -0.65(-1.36%) |
Oct 01, 2019 | 48.35 | 49.04 | 47.74 | 48.00 | 572,148 | -0.20(-0.41%) |
Sep 30, 2019 | 47.73 | 48.42 | 47.73 | 48.20 | 560,656 | +0.44(+0.92%) |
Sep 27, 2019 | 48.13 | 48.40 | 47.46 | 47.76 | 369,266 | -0.13(-0.27%) |
Sep 26, 2019 | 48.41 | 48.55 | 47.43 | 47.89 | 521,993 | -0.61(-1.27%) |
Sep 25, 2019 | 48.07 | 48.67 | 47.52 | 48.51 | 757,371 | +0.42(+0.87%) |
Sep 24, 2019 | 49.51 | 49.64 | 48.05 | 48.09 | 966,718 | -1.32(-2.68%) |
Sep 23, 2019 | 49.35 | 49.87 | 49.16 | 49.41 | 864,240 | -0.17(-0.34%) |
Sep 20, 2019 | 49.62 | 49.89 | 49.08 | 49.58 | 1,491,343 | +0.10(+0.21%) |
Sep 19, 2019 | 49.35 | 49.76 | 49.08 | 49.48 | 627,168 | +0.20(+0.42%) |
Sep 18, 2019 | 49.30 | 49.59 | 48.90 | 49.27 | 651,757 | -0.11(-0.23%) |
Sep 17, 2019 | 49.44 | 49.73 | 49.01 | 49.38 | 467,725 | -0.22(-0.45%) |
Sep 16, 2019 | 49.69 | 49.95 | 49.26 | 49.61 | 651,177 | -0.44(-0.88%) |
Sep 13, 2019 | 50.13 | 50.99 | 49.91 | 50.04 | 739,606 | +0.10(+0.21%) |
Sep 12, 2019 | 50.05 | 50.27 | 49.18 | 49.94 | 802,506 | +0.31(+0.62%) |
Sep 11, 2019 | 49.54 | 49.72 | 48.70 | 49.63 | 1,397,060 | +0.31(+0.64%) |
Sep 10, 2019 | 49.18 | 49.74 | 48.76 | 49.32 | 1,256,973 | -0.05(-0.09%) |
Sep 09, 2019 | 48.46 | 49.51 | 48.11 | 49.37 | 807,368 | +1.06(+2.19%) |
Sep 06, 2019 | 48.83 | 49.18 | 48.30 | 48.31 | 523,672 | -0.66(-1.34%) |
Sep 05, 2019 | 48.51 | 49.13 | 48.49 | 48.97 | 663,375 | +0.95(+1.99%) |
Sep 04, 2019 | 48.20 | 48.34 | 47.96 | 48.01 | 1,031,415 | +0.37(+0.78%) |
Sep 03, 2019 | 47.32 | 47.67 | 46.98 | 47.64 | 810,864 | +0.04(+0.08%) |
Aug 30, 2019 | 47.77 | 48.03 | 47.29 | 47.61 | 527,342 | +0.19(+0.41%) |
Aug 29, 2019 | 47.13 | 47.80 | 47.13 | 47.41 | 542,704 | +0.77(+1.65%) |
Aug 28, 2019 | 45.74 | 46.93 | 45.63 | 46.64 | 1,140,089 | +0.74(+1.61%) |
Aug 27, 2019 | 46.78 | 46.78 | 45.84 | 45.90 | 475,091 | -0.52(-1.12%) |
Aug 26, 2019 | 46.51 | 46.88 | 45.96 | 46.42 | 714,207 | +0.21(+0.46%) |
Aug 23, 2019 | 46.76 | 47.09 | 45.98 | 46.21 | 1,013,671 | -0.84(-1.79%) |
Aug 22, 2019 | 47.29 | 47.65 | 46.64 | 47.05 | 967,800 | +0.05(+0.10%) |
Aug 21, 2019 | 47.65 | 47.96 | 46.92 | 47.00 | 1,179,065 | +0.00(+0.00%) |
Aug 20, 2019 | 46.76 | 47.41 | 46.67 | 47.00 | 937,660 | +0.05(+0.10%) |
Aug 19, 2019 | 47.39 | 47.86 | 46.96 | 46.96 | 1,360,999 | +0.69(+1.48%) |
Aug 16, 2019 | 46.33 | 46.78 | 46.05 | 46.27 | 1,786,444 | +0.47(+1.03%) |
Aug 15, 2019 | 46.30 | 46.33 | 45.53 | 45.80 | 1,609,632 | -0.20(-0.44%) |
Aug 14, 2019 | 49.11 | 49.75 | 45.86 | 46.00 | 2,637,389 | -4.23(-8.43%) |
Aug 13, 2019 | 49.61 | 51.34 | 49.14 | 50.24 | 718,639 | +0.44(+0.87%) |
Aug 12, 2019 | 50.20 | 50.50 | 49.73 | 49.80 | 690,716 | -0.70(-1.39%) |
Aug 09, 2019 | 50.62 | 50.95 | 49.96 | 50.51 | 642,178 | -0.37(-0.73%) |
Aug 08, 2019 | 49.92 | 51.16 | 49.66 | 50.88 | 776,957 | +1.20(+2.42%) |
Aug 07, 2019 | 49.75 | 50.11 | 48.93 | 49.67 | 742,067 | -0.61(-1.22%) |
Aug 06, 2019 | 49.84 | 50.46 | 49.59 | 50.28 | 910,399 | +0.69(+1.40%) |
Aug 05, 2019 | 50.42 | 50.85 | 49.30 | 49.59 | 1,014,303 | -2.02(-3.91%) |
Aug 02, 2019 | 51.66 | 51.93 | 51.12 | 51.61 | 898,618 | -0.38(-0.73%) |