Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.07 | 51.39 | 50.79 | 51.03 | 461,093 | -0.25(-0.48%) |
Oct 30, 2019 | 51.42 | 51.48 | 50.68 | 51.28 | 492,504 | -0.26(-0.50%) |
Oct 29, 2019 | 51.21 | 52.70 | 51.12 | 51.54 | 826,001 | +0.26(+0.50%) |
Oct 28, 2019 | 50.00 | 51.49 | 49.61 | 51.28 | 495,791 | +1.44(+2.90%) |
Oct 25, 2019 | 49.25 | 50.06 | 49.18 | 49.84 | 439,746 | +0.41(+0.83%) |
Oct 24, 2019 | 49.69 | 49.72 | 49.06 | 49.43 | 332,078 | -0.20(-0.40%) |
Oct 23, 2019 | 49.20 | 49.98 | 48.69 | 49.63 | 332,204 | +0.43(+0.88%) |
Oct 22, 2019 | 49.60 | 50.37 | 49.11 | 49.19 | 320,639 | -0.66(-1.33%) |
Oct 21, 2019 | 49.42 | 49.94 | 48.90 | 49.86 | 515,678 | +0.77(+1.56%) |
Oct 18, 2019 | 49.28 | 49.58 | 48.64 | 49.09 | 539,281 | -0.31(-0.62%) |
Oct 17, 2019 | 49.87 | 50.10 | 49.38 | 49.40 | 536,609 | -0.13(-0.26%) |
Oct 16, 2019 | 49.00 | 49.58 | 48.92 | 49.53 | 425,187 | +0.34(+0.69%) |
Oct 15, 2019 | 49.30 | 49.51 | 49.00 | 49.19 | 575,468 | +0.13(+0.26%) |
Oct 14, 2019 | 49.18 | 49.76 | 48.81 | 49.06 | 364,659 | -0.21(-0.42%) |
Oct 11, 2019 | 49.51 | 50.25 | 49.19 | 49.26 | 441,378 | +0.36(+0.73%) |
Oct 10, 2019 | 49.29 | 49.62 | 48.78 | 48.90 | 392,773 | -0.36(-0.73%) |
Oct 09, 2019 | 48.69 | 49.56 | 48.40 | 49.26 | 344,613 | +1.11(+2.31%) |
Oct 08, 2019 | 49.15 | 49.15 | 47.42 | 48.15 | 852,239 | -1.29(-2.60%) |
Oct 07, 2019 | 49.10 | 50.29 | 48.93 | 49.44 | 516,996 | +0.07(+0.14%) |
Oct 04, 2019 | 48.42 | 49.47 | 48.26 | 49.37 | 518,476 | +1.12(+2.32%) |
Oct 03, 2019 | 46.91 | 48.32 | 46.54 | 48.25 | 1,079,598 | +1.30(+2.77%) |
Oct 02, 2019 | 46.33 | 47.43 | 45.90 | 46.95 | 794,832 | +0.46(+0.98%) |
Oct 01, 2019 | 48.20 | 48.20 | 46.16 | 46.50 | 712,361 | -1.47(-3.06%) |
Sep 30, 2019 | 48.49 | 48.87 | 47.91 | 47.97 | 1,027,681 | -0.41(-0.84%) |
Sep 27, 2019 | 50.00 | 50.13 | 48.02 | 48.37 | 788,933 | -1.38(-2.77%) |
Sep 26, 2019 | 49.58 | 50.07 | 49.38 | 49.75 | 459,363 | +0.36(+0.72%) |
Sep 25, 2019 | 49.47 | 49.51 | 47.90 | 49.40 | 790,968 | +0.14(+0.28%) |
Sep 24, 2019 | 49.93 | 50.02 | 48.67 | 49.26 | 941,629 | -0.31(-0.62%) |
Sep 23, 2019 | 49.25 | 49.89 | 48.87 | 49.57 | 759,529 | +0.43(+0.88%) |
Sep 20, 2019 | 48.44 | 49.43 | 48.30 | 49.13 | 1,284,158 | +0.72(+1.48%) |
Sep 19, 2019 | 48.80 | 48.93 | 47.80 | 48.42 | 722,102 | -0.22(-0.46%) |
Sep 18, 2019 | 48.45 | 49.03 | 48.10 | 48.64 | 451,699 | +0.18(+0.37%) |
Sep 17, 2019 | 49.14 | 49.14 | 48.09 | 48.46 | 618,121 | -0.60(-1.23%) |
Sep 16, 2019 | 48.96 | 49.41 | 48.80 | 49.06 | 1,052,499 | -0.20(-0.41%) |
Sep 13, 2019 | 49.19 | 49.32 | 48.30 | 49.26 | 1,156,068 | +0.25(+0.52%) |
Sep 12, 2019 | 48.19 | 49.42 | 47.93 | 49.01 | 743,057 | +1.05(+2.18%) |
Sep 11, 2019 | 46.12 | 48.16 | 45.95 | 47.96 | 860,316 | +1.87(+4.05%) |
Sep 10, 2019 | 44.88 | 46.57 | 43.70 | 46.10 | 980,655 | +1.10(+2.44%) |
Sep 09, 2019 | 46.26 | 46.29 | 44.74 | 45.00 | 984,498 | -1.13(-2.46%) |
Sep 06, 2019 | 46.49 | 47.06 | 46.03 | 46.13 | 684,911 | -0.40(-0.86%) |
Sep 05, 2019 | 46.28 | 46.72 | 45.90 | 46.53 | 503,815 | +0.66(+1.44%) |
Sep 04, 2019 | 45.95 | 46.15 | 45.72 | 45.87 | 703,411 | +0.36(+0.80%) |
Sep 03, 2019 | 46.69 | 47.03 | 45.32 | 45.51 | 722,869 | -1.45(-3.09%) |
Aug 30, 2019 | 47.12 | 47.42 | 46.15 | 46.96 | 579,258 | -0.26(-0.56%) |
Aug 29, 2019 | 47.00 | 47.32 | 46.81 | 47.22 | 560,889 | +0.50(+1.07%) |
Aug 28, 2019 | 46.07 | 46.98 | 46.01 | 46.72 | 379,952 | +0.36(+0.78%) |
Aug 27, 2019 | 46.97 | 47.05 | 46.10 | 46.36 | 589,688 | -0.24(-0.50%) |
Aug 26, 2019 | 46.39 | 46.78 | 45.92 | 46.60 | 802,227 | +0.60(+1.31%) |
Aug 23, 2019 | 46.67 | 46.81 | 45.84 | 45.99 | 869,703 | -0.93(-1.99%) |
Aug 22, 2019 | 47.51 | 47.75 | 46.59 | 46.93 | 649,980 | -0.44(-0.92%) |
Aug 21, 2019 | 47.61 | 47.95 | 47.14 | 47.36 | 418,444 | +0.15(+0.32%) |
Aug 20, 2019 | 47.46 | 48.79 | 47.16 | 47.21 | 537,653 | -0.32(-0.68%) |
Aug 19, 2019 | 48.43 | 48.71 | 47.46 | 47.53 | 661,243 | -0.90(-1.86%) |
Aug 16, 2019 | 47.84 | 48.81 | 47.63 | 48.43 | 526,635 | +1.16(+2.45%) |
Aug 15, 2019 | 47.18 | 48.92 | 46.71 | 47.28 | 585,422 | +0.23(+0.48%) |
Aug 14, 2019 | 47.74 | 48.02 | 46.94 | 47.05 | 845,570 | -1.21(-2.52%) |
Aug 13, 2019 | 46.31 | 48.48 | 46.31 | 48.26 | 879,999 | +1.66(+3.56%) |
Aug 12, 2019 | 46.95 | 47.35 | 46.02 | 46.60 | 583,689 | -0.41(-0.86%) |
Aug 09, 2019 | 47.57 | 47.91 | 46.67 | 47.01 | 400,436 | -0.88(-1.83%) |
Aug 08, 2019 | 47.04 | 48.21 | 47.04 | 47.89 | 899,919 | +1.29(+2.76%) |
Aug 07, 2019 | 46.76 | 47.33 | 45.40 | 46.60 | 1,255,147 | -0.92(-1.93%) |
Aug 06, 2019 | 46.74 | 48.61 | 44.82 | 47.51 | 1,478,174 | -1.31(-2.68%) |
Aug 05, 2019 | 49.48 | 49.74 | 48.63 | 48.82 | 1,008,662 | -1.60(-3.17%) |
Aug 02, 2019 | 51.48 | 51.78 | 50.13 | 50.42 | 360,392 | -1.21(-2.35%) |