Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 44.72 | 48.75 | 40.46 | 47.73 | 6,791,995 | -0.39(-0.81%) |
Oct 30, 2019 | 48.50 | 48.88 | 47.83 | 48.12 | 2,121,893 | -0.16(-0.33%) |
Oct 29, 2019 | 48.11 | 48.78 | 48.01 | 48.28 | 1,302,385 | +0.27(+0.56%) |
Oct 28, 2019 | 46.76 | 49.06 | 46.28 | 48.01 | 1,844,428 | +2.03(+4.41%) |
Oct 25, 2019 | 45.45 | 46.19 | 44.91 | 45.98 | 873,900 | +0.80(+1.77%) |
Oct 24, 2019 | 45.00 | 45.65 | 43.29 | 45.18 | 1,796,230 | +0.66(+1.48%) |
Oct 23, 2019 | 44.24 | 45.38 | 44.06 | 44.52 | 993,588 | -0.37(-0.82%) |
Oct 22, 2019 | 44.60 | 45.44 | 44.21 | 44.89 | 904,981 | +0.30(+0.66%) |
Oct 21, 2019 | 44.58 | 45.53 | 43.69 | 44.59 | 1,691,689 | +0.24(+0.54%) |
Oct 18, 2019 | 46.15 | 46.48 | 44.15 | 44.35 | 1,974,900 | -2.07(-4.45%) |
Oct 17, 2019 | 46.50 | 47.49 | 45.85 | 46.42 | 1,390,111 | -0.99(-2.09%) |
Oct 16, 2019 | 48.47 | 48.65 | 47.23 | 47.41 | 1,351,930 | -1.29(-2.65%) |
Oct 15, 2019 | 46.36 | 49.20 | 46.21 | 48.70 | 1,347,391 | +2.43(+5.25%) |
Oct 14, 2019 | 47.26 | 47.58 | 45.42 | 46.27 | 1,983,714 | -1.31(-2.75%) |
Oct 11, 2019 | 48.43 | 49.12 | 47.50 | 47.58 | 2,441,300 | -0.05(-0.10%) |
Oct 10, 2019 | 46.88 | 48.43 | 46.45 | 47.63 | 788,589 | +0.71(+1.51%) |
Oct 09, 2019 | 46.19 | 47.24 | 45.73 | 46.92 | 1,011,813 | +1.26(+2.76%) |
Oct 08, 2019 | 48.59 | 48.94 | 45.58 | 45.66 | 1,546,141 | -3.79(-7.66%) |
Oct 07, 2019 | 49.58 | 50.18 | 49.06 | 49.45 | 723,123 | -0.24(-0.48%) |
Oct 04, 2019 | 48.99 | 50.61 | 48.77 | 49.69 | 636,300 | +1.06(+2.18%) |
Oct 03, 2019 | 47.58 | 48.85 | 46.01 | 48.63 | 1,360,004 | +1.16(+2.44%) |
Oct 02, 2019 | 47.48 | 48.36 | 47.25 | 47.47 | 1,471,958 | -1.75(-3.56%) |
Oct 01, 2019 | 50.75 | 52.09 | 48.99 | 49.22 | 1,954,578 | +0.22(+0.45%) |
Sep 30, 2019 | 48.64 | 49.11 | 48.07 | 49.00 | 862,521 | +0.82(+1.70%) |
Sep 27, 2019 | 48.79 | 49.27 | 47.80 | 48.18 | 1,200,300 | -0.86(-1.75%) |
Sep 26, 2019 | 50.45 | 50.50 | 49.01 | 49.04 | 1,147,880 | -1.23(-2.45%) |
Sep 25, 2019 | 49.91 | 50.72 | 48.87 | 50.27 | 1,310,527 | +0.19(+0.38%) |
Sep 24, 2019 | 51.54 | 52.08 | 49.79 | 50.08 | 936,171 | -1.52(-2.95%) |
Sep 23, 2019 | 50.04 | 51.93 | 49.70 | 51.60 | 1,246,039 | +1.84(+3.70%) |
Sep 20, 2019 | 51.05 | 51.05 | 49.42 | 49.76 | 1,713,000 | -1.08(-2.12%) |
Sep 19, 2019 | 51.45 | 51.73 | 50.74 | 50.84 | 1,055,392 | -0.40(-0.78%) |
Sep 18, 2019 | 51.59 | 51.59 | 50.52 | 51.24 | 1,037,468 | -0.21(-0.41%) |
Sep 17, 2019 | 52.10 | 52.35 | 51.36 | 51.45 | 1,990,670 | -0.70(-1.34%) |
Sep 16, 2019 | 51.10 | 52.79 | 50.71 | 52.15 | 1,659,033 | +0.24(+0.46%) |
Sep 13, 2019 | 51.00 | 52.18 | 50.90 | 51.91 | 1,691,500 | +1.14(+2.25%) |
Sep 12, 2019 | 49.36 | 51.41 | 49.21 | 50.77 | 2,765,146 | +1.95(+3.99%) |
Sep 11, 2019 | 47.74 | 48.89 | 46.92 | 48.82 | 1,620,361 | +1.29(+2.71%) |
Sep 10, 2019 | 46.82 | 47.93 | 46.36 | 47.53 | 2,179,015 | +0.51(+1.08%) |
Sep 09, 2019 | 46.20 | 47.46 | 46.13 | 47.02 | 2,296,900 | +1.20(+2.62%) |
Sep 06, 2019 | 43.91 | 45.92 | 43.70 | 45.82 | 2,973,700 | +2.20(+5.04%) |
Sep 05, 2019 | 43.42 | 44.85 | 43.42 | 43.62 | 1,281,747 | +0.96(+2.25%) |
Sep 04, 2019 | 42.36 | 43.12 | 42.09 | 42.66 | 1,790,787 | +0.88(+2.11%) |
Sep 03, 2019 | 42.70 | 42.94 | 41.31 | 41.78 | 1,911,330 | -1.15(-2.68%) |
Aug 30, 2019 | 44.64 | 44.79 | 42.88 | 42.93 | 1,337,300 | -1.36(-3.07%) |
Aug 29, 2019 | 44.39 | 45.06 | 44.17 | 44.29 | 1,224,833 | +0.39(+0.89%) |
Aug 28, 2019 | 43.79 | 44.52 | 43.21 | 43.90 | 1,201,777 | +0.01(+0.02%) |
Aug 27, 2019 | 43.98 | 44.90 | 43.17 | 43.89 | 3,357,227 | +0.71(+1.64%) |
Aug 26, 2019 | 46.05 | 47.31 | 43.07 | 43.18 | 5,366,572 | -3.92(-8.32%) |
Aug 23, 2019 | 46.91 | 47.90 | 45.57 | 47.10 | 4,408,400 | -0.70(-1.46%) |
Aug 22, 2019 | 48.56 | 50.47 | 47.41 | 47.80 | 3,142,392 | -1.21(-2.47%) |
Aug 21, 2019 | 56.22 | 56.55 | 48.24 | 49.01 | 12,196,517 | -9.23(-15.85%) |
Aug 20, 2019 | 58.25 | 59.13 | 57.14 | 58.24 | 1,955,824 | -0.04(-0.07%) |
Aug 19, 2019 | 60.17 | 60.66 | 58.19 | 58.28 | 736,695 | -0.52(-0.88%) |
Aug 16, 2019 | 57.65 | 59.00 | 57.34 | 58.80 | 774,600 | +1.61(+2.82%) |
Aug 15, 2019 | 57.24 | 57.93 | 56.86 | 57.19 | 637,673 | +0.05(+0.09%) |
Aug 14, 2019 | 56.64 | 57.83 | 56.31 | 57.14 | 1,025,692 | -1.26(-2.16%) |
Aug 13, 2019 | 57.11 | 59.89 | 56.69 | 58.40 | 1,250,782 | +0.98(+1.71%) |
Aug 12, 2019 | 57.44 | 58.28 | 57.07 | 57.42 | 757,814 | -0.70(-1.20%) |
Aug 09, 2019 | 61.12 | 61.46 | 57.69 | 58.12 | 1,470,200 | -3.60(-5.83%) |
Aug 08, 2019 | 59.67 | 61.75 | 59.40 | 61.72 | 1,453,371 | +2.91(+4.95%) |
Aug 07, 2019 | 57.55 | 59.14 | 57.49 | 58.81 | 843,904 | +0.06(+0.10%) |
Aug 06, 2019 | 57.46 | 59.23 | 57.18 | 58.75 | 1,334,079 | +2.27(+4.02%) |
Aug 05, 2019 | 58.02 | 58.16 | 56.06 | 56.48 | 1,525,725 | -3.57(-5.95%) |
Aug 02, 2019 | 60.95 | 60.95 | 58.45 | 60.05 | 898,000 | -1.47(-2.39%) |