Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.51 | 49.51 | 49.23 | 49.37 | 7,741 | -0.18(-0.37%) |
Oct 30, 2019 | 49.23 | 49.57 | 49.10 | 49.55 | 24,168 | +0.13(+0.25%) |
Oct 29, 2019 | 49.38 | 49.50 | 49.38 | 49.43 | 11,009 | -0.04(-0.08%) |
Oct 28, 2019 | 49.38 | 49.51 | 49.38 | 49.47 | 21,398 | +0.25(+0.51%) |
Oct 25, 2019 | 49.08 | 49.27 | 49.08 | 49.22 | 21,593 | -0.02(-0.03%) |
Oct 24, 2019 | 49.50 | 49.50 | 49.18 | 49.24 | 22,409 | -0.13(-0.25%) |
Oct 23, 2019 | 49.22 | 49.38 | 49.16 | 49.36 | 8,792 | +0.24(+0.49%) |
Oct 22, 2019 | 49.28 | 49.50 | 49.06 | 49.12 | 34,890 | -0.39(-0.78%) |
Oct 21, 2019 | 49.59 | 49.60 | 49.47 | 49.50 | 50,385 | +0.42(+0.85%) |
Oct 18, 2019 | 49.02 | 49.15 | 48.87 | 49.09 | 17,537 | +0.23(+0.47%) |
Oct 17, 2019 | 48.94 | 49.05 | 48.76 | 48.86 | 47,101 | +0.39(+0.80%) |
Oct 16, 2019 | 48.36 | 48.61 | 48.32 | 48.47 | 59,154 | +0.13(+0.28%) |
Oct 15, 2019 | 47.83 | 48.51 | 47.78 | 48.34 | 36,942 | +0.80(+1.68%) |
Oct 14, 2019 | 47.43 | 47.62 | 47.42 | 47.54 | 27,001 | -0.12(-0.25%) |
Oct 11, 2019 | 47.55 | 47.93 | 47.55 | 47.66 | 62,037 | +1.40(+3.03%) |
Oct 10, 2019 | 45.84 | 46.26 | 45.84 | 46.26 | 67,246 | +0.62(+1.35%) |
Oct 09, 2019 | 45.66 | 45.71 | 45.52 | 45.64 | 19,434 | +0.26(+0.58%) |
Oct 08, 2019 | 45.44 | 45.57 | 45.33 | 45.38 | 30,711 | -0.49(-1.08%) |
Oct 07, 2019 | 45.89 | 46.06 | 45.87 | 45.87 | 26,468 | -0.17(-0.36%) |
Oct 04, 2019 | 45.69 | 46.04 | 45.69 | 46.04 | 20,997 | +0.33(+0.72%) |
Oct 03, 2019 | 45.56 | 45.74 | 45.49 | 45.72 | 25,522 | +0.01(+0.02%) |
Oct 02, 2019 | 45.92 | 45.94 | 45.60 | 45.71 | 24,555 | -0.88(-1.89%) |
Oct 01, 2019 | 46.86 | 46.92 | 46.52 | 46.59 | 28,060 | -0.28(-0.59%) |
Sep 30, 2019 | 46.90 | 46.98 | 46.84 | 46.86 | 24,988 | +0.28(+0.59%) |
Sep 27, 2019 | 46.74 | 46.84 | 46.55 | 46.59 | 36,864 | -0.04(-0.09%) |
Sep 26, 2019 | 46.75 | 46.75 | 46.52 | 46.63 | 182,975 | -0.04(-0.09%) |
Sep 25, 2019 | 46.49 | 46.70 | 46.36 | 46.67 | 34,417 | -0.43(-0.91%) |
Sep 24, 2019 | 47.44 | 47.48 | 47.09 | 47.10 | 44,514 | -0.28(-0.59%) |
Sep 23, 2019 | 47.22 | 47.40 | 47.15 | 47.38 | 22,930 | -0.34(-0.72%) |
Sep 20, 2019 | 47.90 | 47.90 | 47.72 | 47.72 | 21,114 | -0.21(-0.43%) |
Sep 19, 2019 | 48.09 | 48.10 | 47.93 | 47.93 | 12,278 | +0.13(+0.28%) |
Sep 18, 2019 | 47.85 | 47.89 | 47.60 | 47.80 | 29,574 | -0.09(-0.19%) |
Sep 17, 2019 | 47.62 | 47.90 | 47.50 | 47.89 | 9,796 | -0.05(-0.10%) |
Sep 16, 2019 | 47.88 | 48.01 | 47.80 | 47.94 | 90,007 | -0.28(-0.57%) |
Sep 13, 2019 | 48.25 | 48.32 | 48.14 | 48.21 | 28,192 | +0.64(+1.35%) |
Sep 12, 2019 | 47.20 | 47.65 | 47.20 | 47.57 | 21,923 | +0.19(+0.40%) |
Sep 11, 2019 | 47.25 | 47.40 | 47.22 | 47.38 | 55,151 | +0.45(+0.96%) |
Sep 10, 2019 | 46.88 | 47.06 | 46.85 | 46.93 | 46,187 | +0.24(+0.50%) |
Sep 09, 2019 | 46.67 | 46.75 | 46.64 | 46.70 | 36,743 | +0.38(+0.83%) |
Sep 06, 2019 | 46.43 | 46.45 | 46.31 | 46.31 | 15,355 | +0.03(+0.07%) |
Sep 05, 2019 | 46.30 | 46.42 | 46.25 | 46.28 | 30,948 | +0.47(+1.02%) |
Sep 04, 2019 | 45.70 | 45.82 | 45.69 | 45.81 | 35,604 | +0.78(+1.72%) |
Sep 03, 2019 | 44.85 | 45.04 | 44.81 | 45.04 | 21,672 | -0.36(-0.79%) |
Aug 30, 2019 | 45.40 | 45.42 | 45.16 | 45.40 | 71,621 | +0.20(+0.44%) |
Aug 29, 2019 | 45.14 | 45.24 | 45.14 | 45.20 | 23,067 | +0.38(+0.84%) |
Aug 28, 2019 | 44.79 | 44.94 | 44.70 | 44.82 | 27,571 | -0.40(-0.88%) |
Aug 27, 2019 | 45.41 | 45.41 | 45.20 | 45.22 | 37,731 | +0.01(+0.02%) |
Aug 26, 2019 | 45.18 | 45.21 | 45.02 | 45.21 | 81,517 | +0.22(+0.49%) |
Aug 23, 2019 | 45.30 | 45.58 | 44.99 | 44.99 | 44,868 | -0.53(-1.16%) |
Aug 22, 2019 | 45.56 | 45.58 | 45.31 | 45.52 | 16,415 | +0.31(+0.68%) |
Aug 21, 2019 | 45.33 | 45.35 | 45.19 | 45.21 | 13,134 | +0.46(+1.02%) |
Aug 20, 2019 | 44.83 | 44.87 | 44.71 | 44.75 | 16,788 | -0.19(-0.43%) |
Aug 19, 2019 | 45.01 | 45.15 | 44.95 | 44.95 | 71,011 | +0.55(+1.24%) |
Aug 16, 2019 | 44.08 | 44.47 | 44.07 | 44.40 | 51,826 | +0.68(+1.54%) |
Aug 15, 2019 | 43.76 | 43.86 | 43.56 | 43.72 | 105,626 | -0.25(-0.57%) |
Aug 14, 2019 | 44.30 | 44.35 | 43.92 | 43.97 | 108,248 | -1.28(-2.82%) |
Aug 13, 2019 | 44.75 | 45.39 | 44.75 | 45.25 | 102,549 | +0.32(+0.70%) |
Aug 12, 2019 | 45.15 | 45.19 | 44.91 | 44.93 | 20,461 | -0.68(-1.48%) |
Aug 09, 2019 | 45.62 | 45.70 | 45.44 | 45.60 | 47,987 | -0.40(-0.87%) |
Aug 08, 2019 | 45.76 | 46.14 | 45.76 | 46.00 | 38,860 | +0.34(+0.75%) |
Aug 07, 2019 | 45.21 | 45.68 | 45.19 | 45.66 | 49,161 | +0.02(+0.04%) |
Aug 06, 2019 | 45.67 | 45.67 | 45.35 | 45.65 | 62,034 | +0.42(+0.92%) |
Aug 05, 2019 | 45.58 | 45.60 | 45.05 | 45.23 | 45,207 | -0.85(-1.85%) |
Aug 02, 2019 | 46.15 | 46.16 | 45.87 | 46.08 | 35,510 | -0.02(-0.04%) |