Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.49 | 52.49 | 51.96 | 52.22 | 301,504 | -0.33(-0.63%) |
Oct 30, 2019 | 52.40 | 52.58 | 52.16 | 52.55 | 796,880 | +0.16(+0.31%) |
Oct 29, 2019 | 52.20 | 52.55 | 52.20 | 52.39 | 364,835 | +0.16(+0.31%) |
Oct 28, 2019 | 51.96 | 52.32 | 51.96 | 52.23 | 681,455 | +0.41(+0.79%) |
Oct 25, 2019 | 51.46 | 51.92 | 51.46 | 51.82 | 515,300 | +0.29(+0.56%) |
Oct 24, 2019 | 51.56 | 51.63 | 51.30 | 51.53 | 417,028 | +0.21(+0.41%) |
Oct 23, 2019 | 51.28 | 51.36 | 51.12 | 51.32 | 287,167 | -0.06(-0.12%) |
Oct 22, 2019 | 51.64 | 51.69 | 51.34 | 51.38 | 247,178 | +0.34(+0.67%) |
Oct 21, 2019 | 50.77 | 51.06 | 50.74 | 51.04 | 254,504 | +0.58(+1.15%) |
Oct 18, 2019 | 50.65 | 50.76 | 50.28 | 50.46 | 181,200 | -0.27(-0.53%) |
Oct 17, 2019 | 50.80 | 50.87 | 50.57 | 50.73 | 196,888 | +0.20(+0.40%) |
Oct 16, 2019 | 50.67 | 50.73 | 50.49 | 50.53 | 238,856 | -0.32(-0.63%) |
Oct 15, 2019 | 50.41 | 51.02 | 50.22 | 50.85 | 290,529 | +0.64(+1.27%) |
Oct 14, 2019 | 50.12 | 50.23 | 49.97 | 50.21 | 117,551 | +0.00(+0.00%) |
Oct 11, 2019 | 49.99 | 50.60 | 49.98 | 50.21 | 392,700 | +0.79(+1.60%) |
Oct 10, 2019 | 49.06 | 49.57 | 48.98 | 49.42 | 225,715 | +0.41(+0.84%) |
Oct 09, 2019 | 48.92 | 49.17 | 48.76 | 49.01 | 475,021 | +0.47(+0.97%) |
Oct 08, 2019 | 48.91 | 49.06 | 48.53 | 48.54 | 833,772 | -0.78(-1.58%) |
Oct 07, 2019 | 49.39 | 49.70 | 49.29 | 49.32 | 940,877 | -0.16(-0.32%) |
Oct 04, 2019 | 48.97 | 49.52 | 48.94 | 49.48 | 302,100 | +0.63(+1.29%) |
Oct 03, 2019 | 48.41 | 48.85 | 47.86 | 48.85 | 292,708 | +0.36(+0.74%) |
Oct 02, 2019 | 49.07 | 49.07 | 48.29 | 48.49 | 261,729 | -0.86(-1.74%) |
Oct 01, 2019 | 50.30 | 50.39 | 49.30 | 49.35 | 328,071 | -0.80(-1.60%) |
Sep 30, 2019 | 49.81 | 50.24 | 49.78 | 50.15 | 159,521 | +0.38(+0.76%) |
Sep 27, 2019 | 50.08 | 50.12 | 49.47 | 49.77 | 150,100 | -0.17(-0.34%) |
Sep 26, 2019 | 50.18 | 50.22 | 49.67 | 49.94 | 138,871 | -0.25(-0.50%) |
Sep 25, 2019 | 49.94 | 50.28 | 49.72 | 50.19 | 161,551 | +0.35(+0.70%) |
Sep 24, 2019 | 50.67 | 50.67 | 49.64 | 49.84 | 265,081 | -0.62(-1.23%) |
Sep 23, 2019 | 50.34 | 50.62 | 50.28 | 50.46 | 137,907 | -0.01(-0.02%) |
Sep 20, 2019 | 50.85 | 50.97 | 50.41 | 50.47 | 190,600 | -0.27(-0.53%) |
Sep 19, 2019 | 50.78 | 50.98 | 50.67 | 50.74 | 575,591 | +0.02(+0.04%) |
Sep 18, 2019 | 50.71 | 50.72 | 50.26 | 50.72 | 151,891 | +0.05(+0.10%) |
Sep 17, 2019 | 50.63 | 50.69 | 50.44 | 50.67 | 175,141 | +0.02(+0.04%) |
Sep 16, 2019 | 50.53 | 50.77 | 50.35 | 50.65 | 143,506 | -0.03(-0.06%) |
Sep 13, 2019 | 50.86 | 50.98 | 50.66 | 50.68 | 731,900 | -0.07(-0.14%) |
Sep 12, 2019 | 50.92 | 50.96 | 50.59 | 50.75 | 216,539 | +0.00(+0.00%) |
Sep 11, 2019 | 50.07 | 50.75 | 49.87 | 50.75 | 195,685 | +0.75(+1.50%) |
Sep 10, 2019 | 49.70 | 50.00 | 49.54 | 50.00 | 160,547 | +0.13(+0.26%) |
Sep 09, 2019 | 49.66 | 49.87 | 49.54 | 49.87 | 192,706 | +0.39(+0.79%) |
Sep 06, 2019 | 49.32 | 49.65 | 49.24 | 49.48 | 146,200 | +0.23(+0.47%) |
Sep 05, 2019 | 49.10 | 49.50 | 49.03 | 49.25 | 319,945 | +0.67(+1.38%) |
Sep 04, 2019 | 48.47 | 48.58 | 48.28 | 48.58 | 75,267 | +0.56(+1.17%) |
Sep 03, 2019 | 48.03 | 48.09 | 47.66 | 48.02 | 192,180 | -0.30(-0.62%) |
Aug 30, 2019 | 48.42 | 48.57 | 48.20 | 48.32 | 129,500 | +0.20(+0.42%) |
Aug 29, 2019 | 47.93 | 48.24 | 47.88 | 48.12 | 284,056 | +0.67(+1.41%) |
Aug 28, 2019 | 46.96 | 47.46 | 46.82 | 47.45 | 228,942 | +0.38(+0.81%) |
Aug 27, 2019 | 47.65 | 47.68 | 46.96 | 47.07 | 201,672 | -0.39(-0.82%) |
Aug 26, 2019 | 47.48 | 47.52 | 47.21 | 47.46 | 139,144 | +0.43(+0.91%) |
Aug 23, 2019 | 48.14 | 48.34 | 46.85 | 47.03 | 202,200 | -1.26(-2.61%) |
Aug 22, 2019 | 48.46 | 48.52 | 48.00 | 48.29 | 177,577 | +0.00(+0.00%) |
Aug 21, 2019 | 48.32 | 48.39 | 48.20 | 48.29 | 130,177 | +0.31(+0.65%) |
Aug 20, 2019 | 48.27 | 48.31 | 47.94 | 47.98 | 207,656 | -0.30(-0.62%) |
Aug 19, 2019 | 48.19 | 48.40 | 48.15 | 48.28 | 101,294 | +0.57(+1.19%) |
Aug 16, 2019 | 47.28 | 47.78 | 47.27 | 47.71 | 121,000 | +0.65(+1.38%) |
Aug 15, 2019 | 47.07 | 47.16 | 46.76 | 47.06 | 149,229 | +0.16(+0.34%) |
Aug 14, 2019 | 47.57 | 47.62 | 46.88 | 46.90 | 178,766 | -1.35(-2.80%) |
Aug 13, 2019 | 47.55 | 48.58 | 47.55 | 48.25 | 316,853 | +0.63(+1.32%) |
Aug 12, 2019 | 47.93 | 48.00 | 47.43 | 47.62 | 191,842 | -0.55(-1.14%) |
Aug 09, 2019 | 48.39 | 48.45 | 47.95 | 48.17 | 329,200 | -0.37(-0.76%) |
Aug 08, 2019 | 47.90 | 48.59 | 47.81 | 48.54 | 327,487 | +0.88(+1.85%) |
Aug 07, 2019 | 47.30 | 47.78 | 46.83 | 47.66 | 330,483 | -0.13(-0.27%) |
Aug 06, 2019 | 47.72 | 47.90 | 47.22 | 47.79 | 222,705 | +0.41(+0.87%) |
Aug 05, 2019 | 48.09 | 48.12 | 46.97 | 47.38 | 458,065 | -1.48(-3.03%) |
Aug 02, 2019 | 49.08 | 49.14 | 48.61 | 48.86 | 275,500 | -0.39(-0.79%) |