Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.96 | 46.52 | 44.91 | 45.42 | 182,666 | +0.57(+1.27%) |
Oct 30, 2019 | 45.75 | 45.88 | 44.63 | 44.85 | 456,559 | -0.84(-1.84%) |
Oct 29, 2019 | 45.87 | 46.35 | 45.52 | 45.69 | 139,844 | -0.31(-0.67%) |
Oct 28, 2019 | 45.31 | 46.93 | 45.31 | 46.00 | 158,556 | +1.12(+2.50%) |
Oct 25, 2019 | 44.73 | 45.58 | 44.44 | 44.88 | 113,100 | +0.03(+0.07%) |
Oct 24, 2019 | 45.38 | 46.82 | 44.40 | 44.85 | 137,507 | -0.59(-1.30%) |
Oct 23, 2019 | 44.65 | 46.29 | 44.58 | 45.44 | 212,973 | +0.63(+1.41%) |
Oct 22, 2019 | 47.13 | 47.51 | 44.36 | 44.81 | 178,689 | -1.87(-4.01%) |
Oct 21, 2019 | 47.63 | 47.63 | 45.00 | 46.68 | 239,135 | -0.38(-0.81%) |
Oct 18, 2019 | 48.62 | 48.78 | 46.69 | 47.06 | 223,300 | -1.57(-3.23%) |
Oct 17, 2019 | 47.09 | 48.91 | 46.88 | 48.63 | 174,802 | +1.91(+4.09%) |
Oct 16, 2019 | 46.01 | 47.05 | 45.69 | 46.72 | 125,859 | +0.59(+1.28%) |
Oct 15, 2019 | 45.07 | 46.38 | 44.98 | 46.13 | 91,636 | +0.89(+1.97%) |
Oct 14, 2019 | 44.92 | 45.55 | 44.48 | 45.24 | 94,736 | +0.17(+0.38%) |
Oct 11, 2019 | 43.96 | 45.36 | 43.96 | 45.07 | 137,700 | +1.62(+3.73%) |
Oct 10, 2019 | 42.29 | 43.79 | 42.04 | 43.45 | 134,920 | +0.92(+2.16%) |
Oct 09, 2019 | 43.34 | 43.34 | 42.30 | 42.53 | 150,751 | -0.52(-1.21%) |
Oct 08, 2019 | 43.20 | 43.72 | 42.52 | 43.05 | 119,809 | -0.44(-1.01%) |
Oct 07, 2019 | 42.62 | 43.87 | 42.21 | 43.49 | 258,324 | +0.75(+1.75%) |
Oct 04, 2019 | 43.12 | 44.24 | 42.19 | 42.74 | 134,500 | -0.24(-0.56%) |
Oct 03, 2019 | 41.53 | 43.14 | 40.87 | 42.98 | 152,943 | +1.33(+3.19%) |
Oct 02, 2019 | 41.15 | 41.84 | 40.62 | 41.65 | 226,192 | +0.26(+0.63%) |
Oct 01, 2019 | 42.42 | 42.90 | 41.09 | 41.39 | 194,506 | -0.93(-2.20%) |
Sep 30, 2019 | 42.82 | 43.47 | 41.68 | 42.32 | 210,840 | -0.59(-1.37%) |
Sep 27, 2019 | 43.48 | 44.38 | 42.40 | 42.91 | 259,800 | -0.41(-0.94%) |
Sep 26, 2019 | 45.11 | 46.42 | 43.25 | 43.31 | 215,296 | -2.00(-4.40%) |
Sep 25, 2019 | 46.16 | 47.33 | 45.14 | 45.31 | 235,697 | -0.65(-1.41%) |
Sep 24, 2019 | 47.73 | 48.06 | 45.76 | 45.96 | 469,161 | -1.56(-3.28%) |
Sep 23, 2019 | 49.22 | 49.67 | 46.07 | 47.52 | 369,021 | -1.87(-3.79%) |
Sep 20, 2019 | 49.78 | 50.50 | 48.94 | 49.39 | 511,400 | -0.58(-1.16%) |
Sep 19, 2019 | 51.43 | 52.14 | 49.37 | 49.97 | 186,827 | -1.30(-2.54%) |
Sep 18, 2019 | 54.18 | 54.18 | 50.71 | 51.27 | 175,958 | -2.85(-5.27%) |
Sep 17, 2019 | 54.45 | 55.98 | 53.91 | 54.12 | 127,987 | -0.47(-0.86%) |
Sep 16, 2019 | 51.98 | 54.76 | 51.98 | 54.59 | 117,050 | +1.87(+3.55%) |
Sep 13, 2019 | 52.88 | 53.32 | 51.97 | 52.72 | 126,600 | +0.25(+0.48%) |
Sep 12, 2019 | 50.11 | 52.85 | 50.11 | 52.47 | 160,475 | +1.98(+3.92%) |
Sep 11, 2019 | 50.54 | 51.51 | 49.68 | 50.49 | 178,757 | +0.06(+0.12%) |
Sep 10, 2019 | 49.21 | 50.76 | 47.84 | 50.43 | 175,503 | +1.18(+2.40%) |
Sep 09, 2019 | 48.78 | 49.55 | 47.75 | 49.25 | 166,182 | +0.49(+1.00%) |
Sep 06, 2019 | 48.76 | 49.05 | 47.60 | 48.76 | 192,800 | +0.21(+0.43%) |
Sep 05, 2019 | 48.99 | 49.35 | 48.07 | 48.55 | 114,263 | +0.16(+0.33%) |
Sep 04, 2019 | 49.35 | 49.64 | 47.95 | 48.39 | 79,891 | -0.50(-1.02%) |
Sep 03, 2019 | 50.03 | 50.32 | 48.25 | 48.89 | 92,746 | -1.55(-3.07%) |
Aug 30, 2019 | 49.82 | 50.98 | 49.48 | 50.44 | 96,700 | +0.61(+1.22%) |
Aug 29, 2019 | 49.97 | 50.49 | 49.26 | 49.83 | 58,949 | +0.30(+0.61%) |
Aug 28, 2019 | 47.96 | 49.74 | 47.60 | 49.53 | 91,825 | +1.42(+2.95%) |
Aug 27, 2019 | 49.10 | 49.50 | 48.02 | 48.11 | 100,485 | -0.72(-1.47%) |
Aug 26, 2019 | 48.99 | 49.35 | 47.93 | 48.83 | 106,414 | +0.43(+0.89%) |
Aug 23, 2019 | 50.32 | 50.73 | 48.16 | 48.40 | 123,100 | -1.97(-3.91%) |
Aug 22, 2019 | 50.85 | 51.52 | 50.09 | 50.37 | 100,453 | -0.47(-0.92%) |
Aug 21, 2019 | 51.32 | 51.41 | 49.93 | 50.84 | 66,610 | +0.14(+0.28%) |
Aug 20, 2019 | 50.69 | 51.58 | 50.47 | 50.70 | 114,277 | +0.01(+0.02%) |
Aug 19, 2019 | 52.40 | 52.58 | 50.59 | 50.69 | 145,505 | -0.75(-1.46%) |
Aug 16, 2019 | 49.47 | 51.63 | 48.84 | 51.44 | 108,400 | +2.34(+4.77%) |
Aug 15, 2019 | 49.35 | 49.76 | 47.67 | 49.10 | 103,950 | -0.53(-1.07%) |
Aug 14, 2019 | 50.05 | 50.76 | 48.69 | 49.63 | 189,918 | -1.13(-2.23%) |
Aug 13, 2019 | 49.73 | 50.96 | 49.67 | 50.76 | 108,003 | +0.77(+1.54%) |
Aug 12, 2019 | 50.03 | 50.36 | 48.33 | 49.99 | 168,411 | -0.37(-0.73%) |
Aug 09, 2019 | 51.96 | 52.94 | 50.03 | 50.36 | 129,700 | -1.59(-3.06%) |
Aug 08, 2019 | 51.13 | 53.03 | 51.13 | 51.95 | 220,524 | +0.72(+1.41%) |
Aug 07, 2019 | 52.47 | 52.47 | 48.58 | 51.23 | 449,555 | +1.93(+3.91%) |
Aug 06, 2019 | 59.25 | 59.33 | 48.10 | 49.30 | 1,069,918 | -5.85(-10.61%) |
Aug 05, 2019 | 53.56 | 55.91 | 53.11 | 55.15 | 378,987 | +0.62(+1.14%) |
Aug 02, 2019 | 55.66 | 55.90 | 52.94 | 54.53 | 166,200 | -1.37(-2.45%) |