Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.68 | 50.07 | 45.45 | 49.56 | 1,088,198 | -0.61(-1.22%) |
Oct 30, 2019 | 49.94 | 50.34 | 49.15 | 50.17 | 702,927 | +0.36(+0.71%) |
Oct 29, 2019 | 49.70 | 50.18 | 49.55 | 49.81 | 286,255 | +0.05(+0.10%) |
Oct 28, 2019 | 50.15 | 50.64 | 49.74 | 49.76 | 217,972 | -0.07(-0.14%) |
Oct 25, 2019 | 49.01 | 49.96 | 49.01 | 49.83 | 277,179 | +0.72(+1.47%) |
Oct 24, 2019 | 49.14 | 49.53 | 48.58 | 49.11 | 429,867 | +0.19(+0.38%) |
Oct 23, 2019 | 48.32 | 49.35 | 47.89 | 48.92 | 494,740 | +0.33(+0.67%) |
Oct 22, 2019 | 47.29 | 48.75 | 46.73 | 48.60 | 636,971 | +1.37(+2.91%) |
Oct 21, 2019 | 47.57 | 48.10 | 47.20 | 47.22 | 432,080 | +0.22(+0.46%) |
Oct 18, 2019 | 46.68 | 47.44 | 46.52 | 47.01 | 298,835 | +0.17(+0.36%) |
Oct 17, 2019 | 46.39 | 47.09 | 46.19 | 46.84 | 177,574 | +0.75(+1.63%) |
Oct 16, 2019 | 46.30 | 46.90 | 45.93 | 46.09 | 200,640 | -0.38(-0.81%) |
Oct 15, 2019 | 46.14 | 46.86 | 45.65 | 46.46 | 204,494 | +0.39(+0.84%) |
Oct 14, 2019 | 45.85 | 46.31 | 45.53 | 46.08 | 211,082 | -0.08(-0.17%) |
Oct 11, 2019 | 45.33 | 47.04 | 45.33 | 46.16 | 312,092 | +1.82(+4.10%) |
Oct 10, 2019 | 43.67 | 44.68 | 43.60 | 44.34 | 163,136 | +0.67(+1.54%) |
Oct 09, 2019 | 44.05 | 44.29 | 43.45 | 43.67 | 199,480 | +0.02(+0.05%) |
Oct 08, 2019 | 43.87 | 44.30 | 43.51 | 43.65 | 257,199 | -0.90(-2.02%) |
Oct 07, 2019 | 45.01 | 45.28 | 44.54 | 44.55 | 277,602 | -0.46(-1.03%) |
Oct 04, 2019 | 44.40 | 45.07 | 44.24 | 45.01 | 310,574 | +0.83(+1.88%) |
Oct 03, 2019 | 44.17 | 44.47 | 43.49 | 44.18 | 255,605 | -0.47(-1.06%) |
Oct 02, 2019 | 44.33 | 44.71 | 43.61 | 44.66 | 354,635 | -0.24(-0.53%) |
Oct 01, 2019 | 47.59 | 47.90 | 44.59 | 44.89 | 436,563 | -2.31(-4.90%) |
Sep 30, 2019 | 46.47 | 47.41 | 46.47 | 47.20 | 363,818 | +0.48(+1.04%) |
Sep 27, 2019 | 46.35 | 47.02 | 46.22 | 46.72 | 246,213 | +0.52(+1.13%) |
Sep 26, 2019 | 46.16 | 46.64 | 45.79 | 46.20 | 296,715 | -0.05(-0.11%) |
Sep 25, 2019 | 44.72 | 46.42 | 44.72 | 46.25 | 344,475 | +1.47(+3.29%) |
Sep 24, 2019 | 45.85 | 46.10 | 44.50 | 44.77 | 573,710 | -1.11(-2.41%) |
Sep 23, 2019 | 45.06 | 46.17 | 44.77 | 45.88 | 471,860 | -0.07(-0.15%) |
Sep 20, 2019 | 46.34 | 46.86 | 45.93 | 45.95 | 462,067 | -0.33(-0.70%) |
Sep 19, 2019 | 46.89 | 47.06 | 46.12 | 46.28 | 467,096 | -0.51(-1.10%) |
Sep 18, 2019 | 47.25 | 47.25 | 46.23 | 46.79 | 404,709 | -0.73(-1.54%) |
Sep 17, 2019 | 48.16 | 48.17 | 47.23 | 47.52 | 355,805 | -1.08(-2.22%) |
Sep 16, 2019 | 48.31 | 48.95 | 48.19 | 48.60 | 304,507 | +0.00(+0.00%) |
Sep 13, 2019 | 48.76 | 49.37 | 48.43 | 48.60 | 352,470 | +0.33(+0.68%) |
Sep 12, 2019 | 48.44 | 48.70 | 47.22 | 48.27 | 326,691 | -0.45(-0.93%) |
Sep 11, 2019 | 48.16 | 48.76 | 47.14 | 48.73 | 341,767 | +0.90(+1.88%) |
Sep 10, 2019 | 46.97 | 47.91 | 46.46 | 47.83 | 483,636 | +0.70(+1.49%) |
Sep 09, 2019 | 46.05 | 47.22 | 46.05 | 47.13 | 315,147 | +1.42(+3.11%) |
Sep 06, 2019 | 45.44 | 45.83 | 44.90 | 45.70 | 347,107 | +0.22(+0.48%) |
Sep 05, 2019 | 44.29 | 45.72 | 44.08 | 45.49 | 409,257 | +1.79(+4.09%) |
Sep 04, 2019 | 43.54 | 43.80 | 43.26 | 43.70 | 240,274 | +0.71(+1.66%) |
Sep 03, 2019 | 43.94 | 44.06 | 42.45 | 42.99 | 316,694 | -1.56(-3.50%) |
Aug 30, 2019 | 44.47 | 44.73 | 44.20 | 44.55 | 334,457 | +0.57(+1.30%) |
Aug 29, 2019 | 43.25 | 44.12 | 43.25 | 43.97 | 280,810 | +1.20(+2.80%) |
Aug 28, 2019 | 42.03 | 43.01 | 41.86 | 42.78 | 287,930 | +0.66(+1.57%) |
Aug 27, 2019 | 42.59 | 42.60 | 41.73 | 42.12 | 601,870 | -0.16(-0.37%) |
Aug 26, 2019 | 42.59 | 42.76 | 41.81 | 42.27 | 288,208 | +0.06(+0.14%) |
Aug 23, 2019 | 42.74 | 42.82 | 41.79 | 42.21 | 706,965 | -0.97(-2.24%) |
Aug 22, 2019 | 43.74 | 43.90 | 42.69 | 43.18 | 395,723 | +0.41(+0.97%) |
Aug 21, 2019 | 43.39 | 43.48 | 42.73 | 42.77 | 199,107 | -0.16(-0.37%) |
Aug 20, 2019 | 43.60 | 43.70 | 42.80 | 42.93 | 410,353 | -0.84(-1.92%) |
Aug 19, 2019 | 43.95 | 43.95 | 43.38 | 43.77 | 482,867 | +0.55(+1.28%) |
Aug 16, 2019 | 42.40 | 44.27 | 42.26 | 43.21 | 603,035 | +1.12(+2.65%) |
Aug 15, 2019 | 42.17 | 42.25 | 41.53 | 42.10 | 357,853 | +0.01(+0.02%) |
Aug 14, 2019 | 43.23 | 43.29 | 41.82 | 42.09 | 768,520 | -2.05(-4.64%) |
Aug 13, 2019 | 43.89 | 45.27 | 43.67 | 44.13 | 455,626 | +0.14(+0.31%) |
Aug 12, 2019 | 44.74 | 45.17 | 43.94 | 43.99 | 576,504 | -1.12(-2.48%) |
Aug 09, 2019 | 45.75 | 45.89 | 44.94 | 45.11 | 622,262 | -0.72(-1.57%) |
Aug 08, 2019 | 45.60 | 46.05 | 45.32 | 45.83 | 717,578 | +0.57(+1.27%) |
Aug 07, 2019 | 44.31 | 45.55 | 44.00 | 45.26 | 697,030 | +0.16(+0.35%) |
Aug 06, 2019 | 44.85 | 45.22 | 44.46 | 45.10 | 753,709 | +0.87(+1.97%) |
Aug 05, 2019 | 43.60 | 44.58 | 43.07 | 44.23 | 886,185 | -0.25(-0.56%) |
Aug 02, 2019 | 44.81 | 45.02 | 43.25 | 44.48 | 1,527,372 | -1.66(-3.60%) |