Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.89 | 46.95 | 45.11 | 46.76 | 1,451,107 | +1.07(+2.35%) |
Oct 30, 2019 | 47.66 | 48.48 | 45.29 | 45.68 | 2,624,218 | -2.97(-6.10%) |
Oct 29, 2019 | 47.66 | 48.95 | 47.66 | 48.65 | 1,359,318 | +0.57(+1.19%) |
Oct 28, 2019 | 47.93 | 48.36 | 47.51 | 48.08 | 717,139 | +0.25(+0.52%) |
Oct 25, 2019 | 47.26 | 47.93 | 47.05 | 47.83 | 606,661 | +0.52(+1.10%) |
Oct 24, 2019 | 48.01 | 48.01 | 47.02 | 47.31 | 534,278 | -0.70(-1.46%) |
Oct 23, 2019 | 47.94 | 48.01 | 47.10 | 48.01 | 748,053 | +0.04(+0.09%) |
Oct 22, 2019 | 47.81 | 48.01 | 47.38 | 47.97 | 1,048,003 | +0.22(+0.45%) |
Oct 21, 2019 | 47.33 | 48.09 | 47.33 | 47.75 | 829,957 | +0.39(+0.82%) |
Oct 18, 2019 | 47.61 | 48.18 | 46.94 | 47.36 | 1,141,720 | -0.30(-0.64%) |
Oct 17, 2019 | 47.82 | 47.92 | 47.20 | 47.67 | 942,159 | -0.30(-0.63%) |
Oct 16, 2019 | 49.30 | 49.46 | 47.82 | 47.97 | 995,076 | -1.50(-3.03%) |
Oct 15, 2019 | 49.02 | 49.65 | 48.66 | 49.47 | 1,033,431 | +0.50(+1.03%) |
Oct 14, 2019 | 48.71 | 49.09 | 48.44 | 48.97 | 1,341,436 | +0.29(+0.60%) |
Oct 11, 2019 | 48.29 | 49.34 | 48.29 | 48.67 | 1,255,361 | +0.72(+1.50%) |
Oct 10, 2019 | 47.47 | 48.10 | 47.27 | 47.95 | 959,098 | +0.48(+1.00%) |
Oct 09, 2019 | 47.24 | 47.56 | 46.96 | 47.48 | 772,718 | +0.36(+0.75%) |
Oct 08, 2019 | 48.20 | 48.20 | 47.10 | 47.12 | 936,463 | -1.05(-2.18%) |
Oct 07, 2019 | 48.39 | 48.62 | 47.98 | 48.17 | 793,223 | -0.57(-1.17%) |
Oct 04, 2019 | 48.25 | 48.74 | 48.13 | 48.74 | 740,282 | +0.43(+0.90%) |
Oct 03, 2019 | 48.06 | 48.36 | 47.47 | 48.31 | 771,705 | -0.06(-0.13%) |
Oct 02, 2019 | 48.75 | 48.88 | 48.00 | 48.37 | 807,818 | -0.46(-0.94%) |
Oct 01, 2019 | 49.24 | 49.50 | 48.45 | 48.83 | 1,282,701 | -0.20(-0.41%) |
Sep 30, 2019 | 48.93 | 49.39 | 48.74 | 49.03 | 978,594 | +0.07(+0.14%) |
Sep 27, 2019 | 49.06 | 49.25 | 48.66 | 48.96 | 615,323 | -0.02(-0.04%) |
Sep 26, 2019 | 48.66 | 49.50 | 48.56 | 48.97 | 1,249,558 | +0.42(+0.86%) |
Sep 25, 2019 | 48.20 | 48.88 | 48.13 | 48.56 | 1,004,648 | +0.46(+0.95%) |
Sep 24, 2019 | 48.65 | 48.76 | 47.90 | 48.10 | 1,086,138 | -0.36(-0.75%) |
Sep 23, 2019 | 48.19 | 48.78 | 47.84 | 48.46 | 985,145 | +0.01(+0.02%) |
Sep 20, 2019 | 48.61 | 48.93 | 48.25 | 48.45 | 1,961,228 | -0.16(-0.34%) |
Sep 19, 2019 | 49.44 | 49.44 | 48.55 | 48.62 | 812,729 | -0.72(-1.46%) |
Sep 18, 2019 | 49.14 | 49.50 | 48.72 | 49.34 | 1,072,256 | +0.28(+0.56%) |
Sep 17, 2019 | 49.83 | 49.86 | 48.98 | 49.06 | 888,512 | -1.00(-2.01%) |
Sep 16, 2019 | 48.97 | 50.22 | 48.82 | 50.07 | 867,527 | +0.86(+1.74%) |
Sep 13, 2019 | 49.68 | 49.96 | 49.01 | 49.21 | 2,411,518 | -0.58(-1.17%) |
Sep 12, 2019 | 49.96 | 50.27 | 49.30 | 49.79 | 938,738 | -0.41(-0.81%) |
Sep 11, 2019 | 49.52 | 50.22 | 48.98 | 50.20 | 1,004,058 | +0.85(+1.72%) |
Sep 10, 2019 | 49.35 | 49.80 | 48.96 | 49.35 | 1,257,001 | -0.10(-0.19%) |
Sep 09, 2019 | 48.31 | 49.45 | 48.25 | 49.44 | 1,145,019 | +1.13(+2.33%) |
Sep 06, 2019 | 47.68 | 48.46 | 47.66 | 48.32 | 761,416 | +0.50(+1.05%) |
Sep 05, 2019 | 46.92 | 48.26 | 46.92 | 47.81 | 816,463 | +1.14(+2.45%) |
Sep 04, 2019 | 46.71 | 46.92 | 46.44 | 46.67 | 984,464 | +0.47(+1.01%) |
Sep 03, 2019 | 46.20 | 46.35 | 45.57 | 46.20 | 867,721 | -0.04(-0.09%) |
Aug 30, 2019 | 46.21 | 46.68 | 46.03 | 46.25 | 1,170,939 | +0.68(+1.50%) |
Aug 29, 2019 | 45.68 | 45.76 | 45.05 | 45.56 | 1,120,620 | +0.16(+0.34%) |
Aug 28, 2019 | 45.49 | 45.72 | 44.83 | 45.41 | 1,168,441 | -0.12(-0.27%) |
Aug 27, 2019 | 46.45 | 46.45 | 44.73 | 45.53 | 1,293,244 | -0.81(-1.74%) |
Aug 26, 2019 | 46.43 | 46.54 | 45.84 | 46.33 | 974,746 | +0.25(+0.54%) |
Aug 23, 2019 | 47.15 | 47.24 | 45.91 | 46.08 | 1,008,446 | -1.45(-3.06%) |
Aug 22, 2019 | 47.27 | 47.71 | 46.95 | 47.54 | 895,064 | +0.17(+0.37%) |
Aug 21, 2019 | 46.82 | 47.47 | 46.22 | 47.36 | 1,060,790 | +0.69(+1.48%) |
Aug 20, 2019 | 47.44 | 47.44 | 46.65 | 46.67 | 1,099,121 | -0.96(-2.02%) |
Aug 19, 2019 | 47.43 | 47.71 | 46.82 | 47.63 | 901,793 | +0.55(+1.18%) |
Aug 16, 2019 | 46.40 | 47.12 | 45.97 | 47.08 | 960,960 | +0.90(+1.95%) |
Aug 15, 2019 | 45.90 | 46.31 | 45.48 | 46.18 | 1,051,513 | +0.41(+0.90%) |
Aug 14, 2019 | 45.46 | 46.07 | 44.90 | 45.77 | 1,378,649 | -0.11(-0.24%) |
Aug 13, 2019 | 45.73 | 47.21 | 45.64 | 45.88 | 1,632,312 | +0.09(+0.21%) |
Aug 12, 2019 | 48.61 | 48.75 | 45.70 | 45.78 | 1,640,793 | -3.31(-6.75%) |
Aug 09, 2019 | 49.51 | 49.62 | 48.79 | 49.09 | 807,929 | -0.76(-1.51%) |
Aug 08, 2019 | 48.51 | 49.87 | 48.28 | 49.85 | 1,850,326 | +1.57(+3.25%) |
Aug 07, 2019 | 47.70 | 48.33 | 47.09 | 48.28 | 1,025,028 | +0.17(+0.36%) |
Aug 06, 2019 | 47.70 | 48.39 | 47.19 | 48.11 | 1,481,318 | +0.66(+1.39%) |
Aug 05, 2019 | 48.56 | 48.61 | 47.34 | 47.45 | 1,478,499 | -1.62(-3.30%) |
Aug 02, 2019 | 49.59 | 49.67 | 48.46 | 49.07 | 1,047,091 | -0.63(-1.26%) |