Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.05 | 52.13 | 50.66 | 51.42 | 1,494,445 | -0.79(-1.52%) |
Oct 30, 2019 | 51.73 | 52.32 | 51.15 | 52.21 | 1,112,932 | +0.52(+1.01%) |
Oct 29, 2019 | 51.48 | 52.11 | 51.39 | 51.69 | 933,940 | -0.00(-0.01%) |
Oct 28, 2019 | 51.68 | 52.12 | 51.34 | 51.69 | 1,070,022 | +0.70(+1.38%) |
Oct 25, 2019 | 49.92 | 51.29 | 49.92 | 50.99 | 1,498,343 | +0.90(+1.80%) |
Oct 24, 2019 | 50.68 | 50.74 | 49.59 | 50.08 | 1,026,480 | -0.17(-0.34%) |
Oct 23, 2019 | 50.20 | 50.64 | 49.81 | 50.25 | 923,119 | +0.21(+0.42%) |
Oct 22, 2019 | 50.44 | 50.93 | 50.01 | 50.05 | 911,990 | -0.26(-0.52%) |
Oct 21, 2019 | 50.24 | 50.37 | 49.83 | 50.31 | 751,559 | +0.29(+0.57%) |
Oct 18, 2019 | 51.08 | 51.35 | 50.00 | 50.02 | 1,066,215 | -1.45(-2.82%) |
Oct 17, 2019 | 51.65 | 51.88 | 51.09 | 51.47 | 973,412 | +0.14(+0.26%) |
Oct 16, 2019 | 51.15 | 51.59 | 50.93 | 51.34 | 638,035 | -0.10(-0.19%) |
Oct 15, 2019 | 50.76 | 51.94 | 50.64 | 51.43 | 1,054,785 | +1.34(+2.67%) |
Oct 14, 2019 | 49.92 | 50.57 | 49.86 | 50.10 | 621,390 | -0.14(-0.28%) |
Oct 11, 2019 | 50.04 | 51.34 | 49.97 | 50.24 | 2,468,004 | +1.67(+3.43%) |
Oct 10, 2019 | 47.56 | 49.09 | 47.48 | 48.57 | 1,787,555 | +2.23(+4.82%) |
Oct 09, 2019 | 47.72 | 48.12 | 47.19 | 46.34 | 927,576 | -0.39(-0.84%) |
Oct 08, 2019 | 47.32 | 48.16 | 46.60 | 46.73 | 2,350,321 | -1.70(-3.51%) |
Oct 07, 2019 | 48.51 | 49.44 | 48.16 | 48.43 | 1,154,292 | -0.51(-1.03%) |
Oct 04, 2019 | 47.46 | 49.07 | 47.42 | 48.94 | 1,934,381 | +1.94(+4.13%) |
Oct 03, 2019 | 46.15 | 47.03 | 44.56 | 46.99 | 2,863,251 | +0.62(+1.33%) |
Oct 02, 2019 | 48.19 | 48.20 | 45.72 | 46.38 | 3,283,493 | -2.67(-5.45%) |
Oct 01, 2019 | 51.47 | 51.73 | 48.99 | 49.05 | 2,079,040 | -2.03(-3.97%) |
Sep 30, 2019 | 50.72 | 51.46 | 50.71 | 51.08 | 972,362 | +0.63(+1.24%) |
Sep 27, 2019 | 51.36 | 51.56 | 49.86 | 50.45 | 1,363,908 | -0.51(-1.01%) |
Sep 26, 2019 | 51.63 | 51.63 | 50.38 | 50.97 | 935,241 | -0.44(-0.86%) |
Sep 25, 2019 | 50.74 | 51.68 | 50.15 | 51.41 | 1,135,290 | +0.90(+1.79%) |
Sep 24, 2019 | 51.90 | 51.96 | 49.87 | 50.51 | 1,813,415 | -1.76(-3.36%) |
Sep 23, 2019 | 50.62 | 51.59 | 50.52 | 52.27 | 817,344 | +1.14(+2.23%) |
Sep 20, 2019 | 52.38 | 52.63 | 51.11 | 51.12 | 987,778 | -0.93(-1.79%) |
Sep 19, 2019 | 52.63 | 53.10 | 51.92 | 52.06 | 832,996 | -0.34(-0.65%) |
Sep 18, 2019 | 52.01 | 52.52 | 51.00 | 52.40 | 1,137,519 | +0.24(+0.46%) |
Sep 17, 2019 | 51.62 | 52.21 | 51.46 | 52.16 | 882,293 | +0.18(+0.35%) |
Sep 16, 2019 | 52.17 | 52.55 | 51.78 | 51.98 | 1,047,856 | -0.89(-1.69%) |
Sep 13, 2019 | 52.98 | 53.20 | 52.75 | 52.87 | 1,258,706 | +0.23(+0.43%) |
Sep 12, 2019 | 52.83 | 53.31 | 52.17 | 52.64 | 1,603,768 | +0.34(+0.66%) |
Sep 11, 2019 | 51.21 | 52.34 | 50.93 | 52.30 | 1,280,578 | +1.23(+2.42%) |
Sep 10, 2019 | 50.49 | 51.07 | 49.99 | 51.07 | 1,155,041 | +0.34(+0.67%) |
Sep 09, 2019 | 50.74 | 51.06 | 50.26 | 50.73 | 1,071,393 | +0.27(+0.53%) |
Sep 06, 2019 | 50.32 | 50.79 | 49.97 | 50.46 | 1,051,392 | +0.40(+0.81%) |
Sep 05, 2019 | 49.61 | 50.67 | 49.55 | 50.06 | 1,788,389 | +1.97(+4.10%) |
Sep 04, 2019 | 47.90 | 48.09 | 47.45 | 48.08 | 1,065,524 | +1.34(+2.86%) |
Sep 03, 2019 | 47.04 | 47.15 | 45.98 | 46.75 | 2,204,528 | -1.47(-3.04%) |
Aug 30, 2019 | 48.85 | 48.90 | 47.72 | 48.21 | 1,839,680 | +0.15(+0.30%) |
Aug 29, 2019 | 47.60 | 48.29 | 47.09 | 48.07 | 1,561,982 | +1.78(+3.84%) |
Aug 28, 2019 | 44.54 | 46.29 | 44.17 | 46.29 | 1,683,923 | +1.41(+3.14%) |
Aug 27, 2019 | 46.38 | 46.38 | 44.63 | 44.88 | 1,462,311 | -0.74(-1.62%) |
Aug 26, 2019 | 45.59 | 45.78 | 44.64 | 45.62 | 1,670,909 | +1.42(+3.22%) |
Aug 23, 2019 | 46.87 | 47.93 | 43.52 | 44.20 | 3,430,666 | -3.34(-7.03%) |
Aug 22, 2019 | 47.69 | 48.27 | 46.79 | 47.54 | 1,187,532 | +0.21(+0.44%) |
Aug 21, 2019 | 47.18 | 47.66 | 47.05 | 47.33 | 912,272 | +1.27(+2.75%) |
Aug 20, 2019 | 46.80 | 47.11 | 45.98 | 46.06 | 961,002 | -0.89(-1.89%) |
Aug 19, 2019 | 47.35 | 47.47 | 46.71 | 46.95 | 1,438,582 | +1.31(+2.86%) |
Aug 16, 2019 | 44.95 | 45.88 | 44.64 | 45.64 | 1,650,689 | +1.64(+3.72%) |
Aug 15, 2019 | 44.00 | 44.34 | 42.81 | 44.01 | 2,321,723 | +0.52(+1.21%) |
Aug 14, 2019 | 45.59 | 45.95 | 43.41 | 43.48 | 4,890,850 | -4.39(-9.17%) |
Aug 13, 2019 | 45.59 | 48.61 | 45.42 | 47.87 | 2,110,650 | +2.04(+4.45%) |
Aug 12, 2019 | 46.98 | 47.34 | 45.39 | 45.83 | 2,046,899 | -2.09(-4.37%) |
Aug 09, 2019 | 48.03 | 48.61 | 46.85 | 47.93 | 1,914,823 | -0.50(-1.02%) |
Aug 08, 2019 | 46.99 | 48.42 | 46.57 | 48.42 | 1,724,893 | +2.13(+4.61%) |
Aug 07, 2019 | 44.75 | 46.63 | 43.26 | 46.29 | 3,349,560 | -0.15(-0.32%) |
Aug 06, 2019 | 45.64 | 46.46 | 44.75 | 46.44 | 1,855,126 | +1.67(+3.73%) |
Aug 05, 2019 | 46.93 | 47.00 | 43.69 | 44.77 | 3,864,246 | -4.34(-8.83%) |
Aug 02, 2019 | 49.35 | 49.57 | 47.73 | 49.11 | 2,571,352 | -0.56(-1.12%) |