Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.01 | 52.18 | 50.09 | 50.72 | 946,046 | -1.12(-2.15%) |
Oct 30, 2019 | 51.34 | 51.88 | 50.60 | 51.84 | 801,962 | +0.41(+0.79%) |
Oct 29, 2019 | 51.03 | 52.11 | 50.93 | 51.43 | 1,630,191 | +1.09(+2.16%) |
Oct 28, 2019 | 49.67 | 50.36 | 49.53 | 50.35 | 372,553 | +0.72(+1.45%) |
Oct 25, 2019 | 49.61 | 50.16 | 48.96 | 49.63 | 1,494,195 | +0.01(+0.02%) |
Oct 24, 2019 | 49.95 | 50.15 | 49.56 | 49.62 | 250,840 | -0.24(-0.47%) |
Oct 23, 2019 | 49.79 | 50.35 | 49.65 | 49.85 | 361,754 | +0.15(+0.30%) |
Oct 22, 2019 | 50.09 | 50.09 | 49.48 | 49.70 | 532,662 | -0.28(-0.57%) |
Oct 21, 2019 | 50.09 | 50.29 | 49.74 | 49.99 | 441,343 | -0.15(-0.30%) |
Oct 18, 2019 | 49.93 | 50.21 | 49.43 | 50.14 | 335,858 | +0.14(+0.28%) |
Oct 17, 2019 | 49.72 | 50.52 | 49.67 | 50.00 | 496,980 | +0.35(+0.71%) |
Oct 16, 2019 | 49.41 | 49.94 | 49.13 | 49.65 | 316,597 | +0.14(+0.29%) |
Oct 15, 2019 | 49.79 | 50.12 | 49.28 | 49.50 | 352,109 | -0.28(-0.57%) |
Oct 14, 2019 | 49.50 | 50.12 | 49.47 | 49.79 | 240,642 | +0.30(+0.61%) |
Oct 11, 2019 | 49.56 | 50.28 | 49.20 | 49.48 | 416,785 | +0.09(+0.17%) |
Oct 10, 2019 | 49.79 | 49.83 | 49.18 | 49.40 | 757,431 | -0.45(-0.91%) |
Oct 09, 2019 | 48.89 | 50.07 | 48.89 | 49.85 | 675,255 | +1.24(+2.55%) |
Oct 08, 2019 | 48.85 | 49.01 | 48.24 | 48.61 | 477,081 | -0.16(-0.33%) |
Oct 07, 2019 | 48.57 | 48.99 | 48.38 | 48.77 | 471,141 | -0.09(-0.17%) |
Oct 04, 2019 | 48.70 | 48.90 | 48.37 | 48.86 | 276,800 | +0.24(+0.49%) |
Oct 03, 2019 | 48.24 | 49.14 | 48.24 | 48.62 | 662,569 | +0.40(+0.82%) |
Oct 02, 2019 | 48.47 | 48.73 | 47.30 | 48.23 | 504,338 | -0.28(-0.59%) |
Oct 01, 2019 | 48.69 | 48.77 | 48.10 | 48.51 | 453,729 | -0.15(-0.31%) |
Sep 30, 2019 | 48.12 | 48.91 | 48.12 | 48.66 | 513,909 | +0.47(+0.98%) |
Sep 27, 2019 | 48.26 | 48.59 | 47.68 | 48.19 | 404,319 | +0.09(+0.18%) |
Sep 26, 2019 | 47.92 | 48.27 | 47.86 | 48.10 | 420,369 | +0.26(+0.53%) |
Sep 25, 2019 | 48.03 | 48.19 | 47.71 | 47.85 | 211,525 | -0.19(-0.39%) |
Sep 24, 2019 | 48.02 | 48.52 | 47.79 | 48.04 | 491,241 | +0.23(+0.48%) |
Sep 23, 2019 | 48.11 | 48.76 | 47.78 | 47.81 | 388,866 | -0.40(-0.82%) |
Sep 20, 2019 | 46.75 | 48.45 | 46.62 | 48.21 | 1,156,223 | +1.59(+3.41%) |
Sep 19, 2019 | 47.00 | 47.47 | 46.30 | 46.62 | 611,604 | +0.87(+1.90%) |
Sep 18, 2019 | 46.60 | 46.60 | 45.48 | 45.75 | 460,570 | -0.58(-1.25%) |
Sep 17, 2019 | 46.38 | 46.73 | 46.01 | 46.32 | 541,269 | -0.13(-0.28%) |
Sep 16, 2019 | 46.29 | 46.64 | 46.15 | 46.45 | 310,288 | +0.15(+0.32%) |
Sep 13, 2019 | 46.57 | 46.90 | 46.02 | 46.30 | 378,106 | -0.29(-0.62%) |
Sep 12, 2019 | 46.66 | 46.77 | 46.14 | 46.60 | 292,910 | +0.21(+0.44%) |
Sep 11, 2019 | 45.50 | 46.41 | 45.07 | 46.39 | 428,507 | +0.89(+1.96%) |
Sep 10, 2019 | 45.42 | 45.56 | 44.65 | 45.50 | 517,404 | -0.14(-0.31%) |
Sep 09, 2019 | 46.45 | 46.71 | 45.32 | 45.64 | 235,466 | -0.83(-1.78%) |
Sep 06, 2019 | 46.58 | 46.82 | 46.37 | 46.46 | 249,974 | +0.06(+0.12%) |
Sep 05, 2019 | 46.81 | 46.85 | 46.32 | 46.41 | 218,645 | -0.39(-0.84%) |
Sep 04, 2019 | 46.64 | 46.95 | 46.35 | 46.80 | 211,046 | +0.26(+0.56%) |
Sep 03, 2019 | 45.90 | 46.83 | 45.63 | 46.54 | 468,470 | +0.52(+1.12%) |
Aug 30, 2019 | 46.21 | 46.21 | 45.60 | 46.02 | 190,279 | -0.18(-0.39%) |
Aug 29, 2019 | 45.23 | 46.25 | 45.12 | 46.20 | 347,546 | +1.28(+2.84%) |
Aug 28, 2019 | 44.44 | 44.99 | 44.34 | 44.93 | 237,284 | +0.52(+1.16%) |
Aug 27, 2019 | 45.31 | 45.73 | 44.36 | 44.41 | 357,203 | -0.56(-1.25%) |
Aug 26, 2019 | 44.95 | 45.01 | 44.61 | 44.97 | 265,892 | +0.38(+0.86%) |
Aug 23, 2019 | 45.76 | 46.10 | 44.48 | 44.59 | 405,289 | -1.19(-2.60%) |
Aug 22, 2019 | 45.92 | 46.06 | 45.31 | 45.78 | 398,142 | -0.05(-0.10%) |
Aug 21, 2019 | 46.14 | 46.38 | 45.56 | 45.83 | 284,448 | -0.19(-0.41%) |
Aug 20, 2019 | 46.47 | 46.47 | 45.73 | 46.01 | 442,342 | -0.33(-0.71%) |
Aug 19, 2019 | 45.92 | 46.43 | 45.67 | 46.34 | 498,067 | +0.68(+1.48%) |
Aug 16, 2019 | 44.39 | 45.84 | 44.30 | 45.67 | 942,654 | +1.39(+3.14%) |
Aug 15, 2019 | 44.15 | 44.63 | 44.04 | 44.28 | 307,397 | +0.16(+0.36%) |
Aug 14, 2019 | 44.63 | 44.77 | 44.10 | 44.12 | 246,812 | -0.79(-1.75%) |
Aug 13, 2019 | 44.73 | 45.35 | 44.42 | 44.91 | 484,829 | +0.13(+0.29%) |
Aug 12, 2019 | 45.23 | 45.32 | 44.54 | 44.78 | 160,221 | -0.53(-1.16%) |
Aug 09, 2019 | 45.53 | 45.80 | 44.90 | 45.30 | 264,898 | -0.30(-0.66%) |
Aug 08, 2019 | 44.33 | 45.65 | 43.93 | 45.60 | 815,288 | +1.51(+3.43%) |
Aug 07, 2019 | 44.09 | 44.32 | 43.47 | 44.09 | 496,392 | +0.18(+0.41%) |
Aug 06, 2019 | 42.67 | 43.99 | 42.60 | 43.91 | 462,294 | +1.20(+2.81%) |
Aug 05, 2019 | 42.79 | 43.04 | 41.90 | 42.71 | 400,743 | -0.41(-0.96%) |
Aug 02, 2019 | 42.66 | 43.20 | 42.57 | 43.12 | 512,740 | +0.04(+0.09%) |