Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.02 | 51.33 | 50.74 | 50.98 | 461,557 | -0.25(-0.48%) |
Oct 30, 2019 | 51.37 | 51.43 | 50.63 | 51.23 | 492,999 | -0.26(-0.50%) |
Oct 29, 2019 | 51.16 | 52.65 | 51.07 | 51.49 | 826,832 | +0.25(+0.50%) |
Oct 28, 2019 | 49.95 | 51.44 | 49.56 | 51.23 | 496,290 | +1.44(+2.90%) |
Oct 25, 2019 | 49.20 | 50.01 | 49.13 | 49.79 | 440,188 | +0.41(+0.83%) |
Oct 24, 2019 | 49.64 | 49.67 | 49.01 | 49.38 | 332,412 | -0.20(-0.40%) |
Oct 23, 2019 | 49.15 | 49.93 | 48.65 | 49.58 | 332,538 | +0.43(+0.88%) |
Oct 22, 2019 | 49.55 | 50.32 | 49.06 | 49.15 | 320,962 | -0.66(-1.33%) |
Oct 21, 2019 | 49.37 | 49.89 | 48.85 | 49.81 | 516,197 | +0.77(+1.56%) |
Oct 18, 2019 | 49.23 | 49.53 | 48.59 | 49.04 | 539,823 | -0.31(-0.62%) |
Oct 17, 2019 | 49.82 | 50.05 | 49.33 | 49.35 | 537,148 | -0.13(-0.26%) |
Oct 16, 2019 | 48.95 | 49.53 | 48.87 | 49.48 | 425,615 | +0.34(+0.69%) |
Oct 15, 2019 | 49.25 | 49.46 | 48.95 | 49.14 | 576,047 | +0.13(+0.26%) |
Oct 14, 2019 | 49.13 | 49.71 | 48.76 | 49.01 | 365,026 | -0.21(-0.42%) |
Oct 11, 2019 | 49.46 | 50.20 | 49.15 | 49.21 | 441,822 | +0.36(+0.73%) |
Oct 10, 2019 | 49.24 | 49.57 | 48.73 | 48.85 | 393,168 | -0.36(-0.73%) |
Oct 09, 2019 | 48.64 | 49.51 | 48.35 | 49.21 | 344,960 | +1.11(+2.31%) |
Oct 08, 2019 | 49.10 | 49.10 | 47.37 | 48.10 | 853,096 | -1.29(-2.60%) |
Oct 07, 2019 | 49.05 | 50.24 | 48.88 | 49.39 | 517,516 | +0.07(+0.14%) |
Oct 04, 2019 | 48.37 | 49.42 | 48.21 | 49.32 | 518,998 | +1.12(+2.32%) |
Oct 03, 2019 | 46.86 | 48.27 | 46.49 | 48.21 | 1,080,684 | +1.30(+2.77%) |
Oct 02, 2019 | 46.29 | 47.38 | 45.86 | 46.91 | 795,631 | +0.46(+0.98%) |
Oct 01, 2019 | 48.15 | 48.15 | 46.11 | 46.45 | 713,077 | -1.47(-3.06%) |
Sep 30, 2019 | 48.45 | 48.82 | 47.86 | 47.92 | 1,028,715 | -0.41(-0.84%) |
Sep 27, 2019 | 49.95 | 50.08 | 47.97 | 48.33 | 789,726 | -1.38(-2.77%) |
Sep 26, 2019 | 49.53 | 50.02 | 49.33 | 49.70 | 459,825 | +0.36(+0.72%) |
Sep 25, 2019 | 49.42 | 49.46 | 47.85 | 49.35 | 791,764 | +0.14(+0.28%) |
Sep 24, 2019 | 49.88 | 49.97 | 48.62 | 49.21 | 942,576 | -0.31(-0.62%) |
Sep 23, 2019 | 49.20 | 49.84 | 48.82 | 49.52 | 760,293 | +0.43(+0.88%) |
Sep 20, 2019 | 48.39 | 49.38 | 48.25 | 49.08 | 1,285,449 | +0.72(+1.48%) |
Sep 19, 2019 | 48.75 | 48.88 | 47.75 | 48.37 | 722,828 | -0.22(-0.46%) |
Sep 18, 2019 | 48.40 | 48.98 | 48.05 | 48.59 | 452,153 | +0.18(+0.37%) |
Sep 17, 2019 | 49.09 | 49.09 | 48.04 | 48.41 | 618,743 | -0.60(-1.23%) |
Sep 16, 2019 | 48.91 | 49.36 | 48.75 | 49.01 | 1,053,558 | -0.20(-0.41%) |
Sep 13, 2019 | 49.14 | 49.27 | 48.26 | 49.21 | 1,157,231 | +0.25(+0.52%) |
Sep 12, 2019 | 48.14 | 49.37 | 47.88 | 48.96 | 743,805 | +1.05(+2.18%) |
Sep 11, 2019 | 46.07 | 48.11 | 45.90 | 47.91 | 861,181 | +1.86(+4.05%) |
Sep 10, 2019 | 44.83 | 46.52 | 43.66 | 46.05 | 981,641 | +1.10(+2.44%) |
Sep 09, 2019 | 46.21 | 46.25 | 44.69 | 44.95 | 985,488 | -1.13(-2.46%) |
Sep 06, 2019 | 46.44 | 47.01 | 45.98 | 46.08 | 685,600 | -0.40(-0.86%) |
Sep 05, 2019 | 46.24 | 46.67 | 45.85 | 46.49 | 504,322 | +0.66(+1.44%) |
Sep 04, 2019 | 45.90 | 46.10 | 45.67 | 45.83 | 704,118 | +0.36(+0.80%) |
Sep 03, 2019 | 46.64 | 46.98 | 45.27 | 45.46 | 723,596 | -1.45(-3.09%) |
Aug 30, 2019 | 47.07 | 47.37 | 46.10 | 46.91 | 579,840 | -0.26(-0.56%) |
Aug 29, 2019 | 46.95 | 47.27 | 46.76 | 47.18 | 561,453 | +0.50(+1.07%) |
Aug 28, 2019 | 46.03 | 46.94 | 45.97 | 46.68 | 380,334 | +0.36(+0.78%) |
Aug 27, 2019 | 46.93 | 47.00 | 46.05 | 46.31 | 590,281 | -0.24(-0.51%) |
Aug 26, 2019 | 46.34 | 46.73 | 45.88 | 46.55 | 803,034 | +0.60(+1.31%) |
Aug 23, 2019 | 46.63 | 46.77 | 45.79 | 45.95 | 870,577 | -0.93(-1.99%) |
Aug 22, 2019 | 47.47 | 47.70 | 46.54 | 46.88 | 650,634 | -0.44(-0.92%) |
Aug 21, 2019 | 47.57 | 47.91 | 47.09 | 47.32 | 418,865 | +0.15(+0.32%) |
Aug 20, 2019 | 47.42 | 48.74 | 47.11 | 47.16 | 538,194 | -0.32(-0.68%) |
Aug 19, 2019 | 48.38 | 48.66 | 47.41 | 47.49 | 661,908 | -0.90(-1.86%) |
Aug 16, 2019 | 47.79 | 48.76 | 47.58 | 48.38 | 527,165 | +1.16(+2.45%) |
Aug 15, 2019 | 47.13 | 48.87 | 46.66 | 47.23 | 586,010 | +0.23(+0.48%) |
Aug 14, 2019 | 47.69 | 47.97 | 46.89 | 47.00 | 846,420 | -1.21(-2.52%) |
Aug 13, 2019 | 46.27 | 48.43 | 46.27 | 48.21 | 880,884 | +1.66(+3.56%) |
Aug 12, 2019 | 46.90 | 47.30 | 45.97 | 46.56 | 584,276 | -0.41(-0.86%) |
Aug 09, 2019 | 47.53 | 47.86 | 46.62 | 46.96 | 400,839 | -0.88(-1.83%) |
Aug 08, 2019 | 46.99 | 48.16 | 46.99 | 47.84 | 900,824 | +1.29(+2.76%) |
Aug 07, 2019 | 46.71 | 47.28 | 45.35 | 46.55 | 1,256,409 | -0.91(-1.93%) |
Aug 06, 2019 | 46.70 | 48.56 | 44.78 | 47.47 | 1,479,660 | -1.31(-2.68%) |
Aug 05, 2019 | 49.43 | 49.69 | 48.58 | 48.77 | 1,009,676 | -1.60(-3.17%) |
Aug 02, 2019 | 51.43 | 51.72 | 50.08 | 50.37 | 360,755 | -1.21(-2.35%) |