Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.78 | 54.27 | 53.31 | 53.60 | 301,077 | -0.39(-0.73%) |
Oct 30, 2019 | 52.43 | 54.21 | 52.33 | 54.00 | 218,691 | +1.48(+2.82%) |
Oct 29, 2019 | 51.60 | 52.84 | 51.60 | 52.51 | 166,656 | +0.87(+1.68%) |
Oct 28, 2019 | 51.86 | 52.27 | 51.54 | 51.65 | 236,425 | +0.11(+0.22%) |
Oct 25, 2019 | 51.92 | 52.28 | 51.47 | 51.53 | 195,207 | -0.57(-1.10%) |
Oct 24, 2019 | 52.13 | 52.50 | 51.78 | 52.10 | 178,629 | +0.16(+0.30%) |
Oct 23, 2019 | 51.51 | 52.63 | 51.51 | 51.95 | 226,388 | -0.02(-0.03%) |
Oct 22, 2019 | 52.08 | 52.47 | 51.84 | 51.97 | 539,650 | -0.24(-0.45%) |
Oct 21, 2019 | 51.55 | 52.47 | 51.34 | 52.20 | 244,718 | +1.25(+2.44%) |
Oct 18, 2019 | 50.15 | 51.45 | 50.01 | 50.96 | 370,149 | +0.82(+1.63%) |
Oct 17, 2019 | 48.52 | 50.27 | 48.03 | 50.14 | 502,246 | +2.14(+4.45%) |
Oct 16, 2019 | 46.85 | 48.12 | 46.85 | 48.00 | 284,474 | +1.00(+2.13%) |
Oct 15, 2019 | 46.99 | 47.72 | 46.78 | 47.00 | 253,566 | +0.10(+0.21%) |
Oct 14, 2019 | 47.07 | 47.18 | 46.19 | 46.90 | 230,843 | -0.41(-0.87%) |
Oct 11, 2019 | 46.49 | 47.65 | 46.49 | 47.31 | 391,514 | +1.47(+3.20%) |
Oct 10, 2019 | 45.87 | 46.76 | 45.65 | 45.85 | 203,975 | +0.13(+0.29%) |
Oct 09, 2019 | 44.69 | 45.84 | 44.32 | 45.72 | 172,666 | +1.72(+3.91%) |
Oct 08, 2019 | 43.47 | 44.28 | 43.23 | 44.00 | 134,770 | +0.34(+0.77%) |
Oct 07, 2019 | 43.95 | 44.28 | 43.44 | 43.66 | 112,639 | -0.36(-0.82%) |
Oct 04, 2019 | 42.52 | 44.06 | 42.52 | 44.02 | 127,940 | +1.48(+3.49%) |
Oct 03, 2019 | 42.80 | 42.93 | 41.33 | 42.54 | 352,600 | -0.27(-0.63%) |
Oct 02, 2019 | 43.70 | 44.01 | 42.44 | 42.81 | 218,293 | -1.11(-2.54%) |
Oct 01, 2019 | 45.36 | 45.36 | 43.87 | 43.92 | 133,752 | -1.07(-2.38%) |
Sep 30, 2019 | 45.14 | 45.30 | 44.90 | 44.99 | 132,466 | -0.07(-0.15%) |
Sep 27, 2019 | 45.40 | 45.40 | 44.58 | 45.06 | 259,910 | -0.11(-0.25%) |
Sep 26, 2019 | 44.42 | 45.26 | 44.17 | 45.17 | 128,884 | +0.46(+1.03%) |
Sep 25, 2019 | 44.07 | 44.83 | 44.07 | 44.72 | 86,365 | +0.59(+1.34%) |
Sep 24, 2019 | 44.55 | 44.75 | 43.72 | 44.13 | 158,104 | -0.42(-0.94%) |
Sep 23, 2019 | 44.31 | 44.59 | 44.08 | 44.54 | 80,828 | +0.07(+0.15%) |
Sep 20, 2019 | 44.34 | 44.84 | 44.32 | 44.48 | 243,429 | +0.11(+0.26%) |
Sep 19, 2019 | 44.42 | 45.10 | 44.22 | 44.36 | 126,926 | +0.01(+0.02%) |
Sep 18, 2019 | 44.09 | 44.45 | 43.63 | 44.36 | 134,112 | +0.25(+0.56%) |
Sep 17, 2019 | 44.30 | 44.58 | 43.73 | 44.11 | 198,759 | -0.08(-0.19%) |
Sep 16, 2019 | 43.91 | 44.53 | 43.88 | 44.19 | 139,014 | +0.20(+0.45%) |
Sep 13, 2019 | 45.22 | 45.22 | 43.32 | 44.00 | 296,657 | -0.86(-1.92%) |
Sep 12, 2019 | 44.51 | 45.30 | 44.44 | 44.86 | 206,098 | +0.61(+1.37%) |
Sep 11, 2019 | 43.39 | 44.41 | 42.45 | 44.25 | 215,020 | +1.11(+2.58%) |
Sep 10, 2019 | 43.18 | 43.58 | 42.46 | 43.14 | 160,496 | -0.04(-0.09%) |
Sep 09, 2019 | 43.78 | 43.81 | 42.91 | 43.18 | 235,970 | -0.47(-1.07%) |
Sep 06, 2019 | 44.45 | 44.70 | 43.61 | 43.64 | 344,268 | -0.66(-1.50%) |
Sep 05, 2019 | 45.04 | 45.46 | 44.27 | 44.31 | 167,939 | -0.20(-0.46%) |
Sep 04, 2019 | 43.98 | 44.55 | 43.67 | 44.51 | 133,145 | +0.81(+1.86%) |
Sep 03, 2019 | 44.04 | 44.09 | 43.45 | 43.70 | 160,797 | -0.48(-1.08%) |
Aug 30, 2019 | 44.49 | 44.56 | 43.79 | 44.18 | 151,624 | -0.06(-0.13%) |
Aug 29, 2019 | 43.54 | 44.65 | 43.06 | 44.23 | 189,103 | +1.08(+2.51%) |
Aug 28, 2019 | 42.78 | 43.27 | 42.19 | 43.15 | 360,891 | +0.23(+0.53%) |
Aug 27, 2019 | 43.69 | 43.94 | 42.82 | 42.92 | 212,372 | -0.49(-1.13%) |
Aug 26, 2019 | 43.41 | 44.01 | 42.77 | 43.41 | 226,836 | +0.45(+1.05%) |
Aug 23, 2019 | 44.49 | 44.96 | 42.82 | 42.96 | 205,706 | -1.73(-3.87%) |
Aug 22, 2019 | 44.84 | 45.00 | 44.30 | 44.69 | 121,042 | +0.26(+0.59%) |
Aug 21, 2019 | 44.19 | 44.75 | 43.84 | 44.43 | 226,555 | +0.66(+1.50%) |
Aug 20, 2019 | 43.52 | 43.99 | 43.18 | 43.77 | 192,866 | +0.22(+0.51%) |
Aug 19, 2019 | 43.81 | 44.02 | 43.38 | 43.55 | 87,919 | +0.28(+0.64%) |
Aug 16, 2019 | 42.68 | 43.37 | 42.68 | 43.27 | 67,877 | +0.79(+1.85%) |
Aug 15, 2019 | 42.45 | 43.13 | 42.27 | 42.49 | 97,453 | +0.24(+0.56%) |
Aug 14, 2019 | 42.80 | 43.27 | 42.19 | 42.25 | 85,238 | -1.16(-2.66%) |
Aug 13, 2019 | 42.79 | 43.78 | 42.79 | 43.41 | 281,066 | +0.54(+1.26%) |
Aug 12, 2019 | 43.13 | 43.17 | 42.70 | 42.86 | 140,995 | -0.52(-1.19%) |
Aug 09, 2019 | 43.27 | 43.54 | 42.91 | 43.38 | 119,761 | +0.13(+0.30%) |
Aug 08, 2019 | 42.42 | 43.33 | 42.42 | 43.25 | 209,700 | +1.17(+2.78%) |
Aug 07, 2019 | 40.89 | 42.26 | 40.69 | 42.08 | 181,879 | +0.70(+1.69%) |
Aug 06, 2019 | 41.26 | 41.72 | 40.69 | 41.38 | 186,049 | +0.34(+0.83%) |
Aug 05, 2019 | 41.79 | 42.02 | 40.62 | 41.04 | 241,071 | -1.33(-3.15%) |
Aug 02, 2019 | 41.74 | 42.52 | 41.57 | 42.37 | 188,672 | +0.47(+1.13%) |