Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.34 | 49.36 | 48.43 | 48.91 | 498,933 | -0.56(-1.13%) |
Oct 30, 2019 | 49.11 | 49.47 | 48.75 | 49.46 | 539,785 | +0.39(+0.80%) |
Oct 29, 2019 | 48.96 | 49.35 | 48.89 | 49.07 | 461,795 | +0.02(+0.04%) |
Oct 28, 2019 | 49.03 | 49.35 | 48.86 | 49.05 | 261,327 | +0.46(+0.95%) |
Oct 25, 2019 | 48.00 | 48.81 | 47.97 | 48.59 | 348,344 | +0.51(+1.06%) |
Oct 24, 2019 | 48.47 | 48.49 | 47.74 | 48.08 | 397,943 | -0.08(-0.16%) |
Oct 23, 2019 | 48.15 | 48.40 | 47.86 | 48.16 | 247,476 | +0.10(+0.20%) |
Oct 22, 2019 | 48.29 | 48.58 | 48.01 | 48.06 | 412,220 | -0.12(-0.24%) |
Oct 21, 2019 | 48.14 | 48.21 | 47.89 | 48.18 | 238,641 | +0.21(+0.43%) |
Oct 18, 2019 | 48.65 | 48.83 | 47.97 | 47.98 | 498,408 | -0.93(-1.90%) |
Oct 17, 2019 | 49.02 | 49.17 | 48.67 | 48.91 | 226,942 | +0.13(+0.26%) |
Oct 16, 2019 | 48.72 | 48.97 | 48.56 | 48.78 | 162,352 | -0.09(-0.18%) |
Oct 15, 2019 | 48.42 | 49.20 | 48.39 | 48.87 | 260,220 | +0.88(+1.84%) |
Oct 14, 2019 | 47.93 | 48.33 | 47.86 | 47.99 | 219,237 | -0.12(-0.24%) |
Oct 11, 2019 | 48.02 | 48.83 | 47.93 | 48.10 | 721,818 | +1.09(+2.31%) |
Oct 10, 2019 | 46.36 | 47.37 | 46.35 | 47.02 | 472,751 | +0.54(+1.16%) |
Oct 09, 2019 | 46.47 | 46.75 | 46.14 | 46.48 | 323,838 | +0.67(+1.45%) |
Oct 08, 2019 | 46.27 | 46.75 | 45.74 | 45.81 | 834,701 | -1.14(-2.42%) |
Oct 07, 2019 | 46.99 | 47.58 | 46.75 | 46.95 | 407,787 | -0.31(-0.66%) |
Oct 04, 2019 | 46.30 | 47.34 | 46.26 | 47.26 | 508,317 | +1.29(+2.81%) |
Oct 03, 2019 | 45.42 | 46.00 | 44.41 | 45.97 | 993,307 | +0.43(+0.95%) |
Oct 02, 2019 | 46.74 | 46.75 | 45.17 | 45.54 | 795,080 | -1.77(-3.73%) |
Oct 01, 2019 | 48.83 | 48.99 | 47.29 | 47.31 | 547,718 | -1.24(-2.55%) |
Sep 30, 2019 | 48.37 | 48.83 | 48.36 | 48.54 | 305,729 | +0.31(+0.65%) |
Sep 27, 2019 | 48.76 | 48.89 | 47.82 | 48.23 | 469,294 | -0.24(-0.50%) |
Sep 26, 2019 | 48.94 | 48.94 | 48.16 | 48.48 | 292,708 | -0.27(-0.56%) |
Sep 25, 2019 | 48.36 | 48.95 | 48.04 | 48.75 | 335,950 | +0.55(+1.14%) |
Sep 24, 2019 | 49.07 | 49.14 | 47.82 | 48.20 | 687,777 | -0.53(-1.08%) |
Sep 23, 2019 | 48.31 | 48.90 | 48.25 | 48.73 | 194,649 | +0.08(+0.16%) |
Sep 20, 2019 | 49.42 | 49.58 | 48.61 | 48.65 | 374,802 | -0.57(-1.15%) |
Sep 19, 2019 | 49.60 | 49.86 | 49.12 | 49.22 | 258,134 | -0.24(-0.48%) |
Sep 18, 2019 | 49.19 | 49.47 | 48.55 | 49.45 | 227,219 | +0.16(+0.32%) |
Sep 17, 2019 | 48.99 | 49.30 | 48.85 | 49.30 | 189,154 | +0.15(+0.30%) |
Sep 16, 2019 | 49.27 | 49.49 | 49.03 | 49.15 | 264,117 | -0.54(-1.08%) |
Sep 13, 2019 | 49.82 | 49.92 | 49.63 | 49.69 | 280,310 | +0.13(+0.26%) |
Sep 12, 2019 | 49.67 | 49.99 | 49.28 | 49.56 | 476,539 | +0.22(+0.44%) |
Sep 11, 2019 | 48.67 | 49.40 | 48.50 | 49.35 | 404,074 | +0.81(+1.67%) |
Sep 10, 2019 | 48.19 | 48.53 | 47.89 | 48.53 | 407,842 | +0.22(+0.45%) |
Sep 09, 2019 | 48.36 | 48.54 | 48.05 | 48.32 | 358,359 | +0.14(+0.28%) |
Sep 06, 2019 | 48.06 | 48.38 | 47.85 | 48.18 | 203,899 | +0.28(+0.59%) |
Sep 05, 2019 | 47.52 | 48.30 | 47.52 | 47.90 | 373,576 | +1.31(+2.82%) |
Sep 04, 2019 | 46.51 | 46.63 | 46.21 | 46.59 | 274,899 | +0.81(+1.78%) |
Sep 03, 2019 | 45.99 | 46.01 | 45.27 | 45.77 | 341,237 | -0.96(-2.05%) |
Aug 30, 2019 | 47.09 | 47.15 | 46.39 | 46.73 | 345,688 | +0.18(+0.38%) |
Aug 29, 2019 | 46.31 | 46.75 | 45.97 | 46.56 | 482,504 | +1.16(+2.54%) |
Aug 28, 2019 | 44.25 | 45.44 | 44.05 | 45.40 | 323,711 | +0.89(+2.00%) |
Aug 27, 2019 | 45.48 | 45.49 | 44.36 | 44.51 | 343,342 | -0.47(-1.04%) |
Aug 26, 2019 | 44.94 | 45.11 | 44.36 | 44.98 | 389,389 | +0.95(+2.16%) |
Aug 23, 2019 | 45.81 | 46.46 | 43.60 | 44.03 | 782,396 | -2.18(-4.72%) |
Aug 22, 2019 | 46.32 | 46.67 | 45.76 | 46.21 | 347,155 | +0.17(+0.36%) |
Aug 21, 2019 | 46.01 | 46.28 | 45.90 | 46.05 | 257,557 | +0.78(+1.73%) |
Aug 20, 2019 | 45.73 | 45.91 | 45.21 | 45.27 | 257,998 | -0.56(-1.22%) |
Aug 19, 2019 | 46.13 | 46.17 | 45.67 | 45.82 | 322,198 | +0.83(+1.85%) |
Aug 16, 2019 | 44.45 | 45.12 | 44.32 | 44.99 | 582,991 | +1.07(+2.43%) |
Aug 15, 2019 | 43.90 | 44.09 | 43.07 | 43.92 | 872,045 | +0.38(+0.88%) |
Aug 14, 2019 | 44.92 | 45.12 | 43.48 | 43.54 | 1,313,589 | -2.78(-6.00%) |
Aug 13, 2019 | 44.94 | 46.83 | 44.77 | 46.32 | 1,002,185 | +1.31(+2.91%) |
Aug 12, 2019 | 45.72 | 46.00 | 44.74 | 45.01 | 467,740 | -1.34(-2.89%) |
Aug 09, 2019 | 46.44 | 46.81 | 45.70 | 46.35 | 649,800 | -0.34(-0.73%) |
Aug 08, 2019 | 45.78 | 46.69 | 45.48 | 46.69 | 600,176 | +1.38(+3.05%) |
Aug 07, 2019 | 44.27 | 45.52 | 43.33 | 45.31 | 715,068 | -0.08(-0.17%) |
Aug 06, 2019 | 44.84 | 45.40 | 44.29 | 45.39 | 794,636 | +1.06(+2.38%) |
Aug 05, 2019 | 45.70 | 45.70 | 43.60 | 44.34 | 1,555,931 | -2.69(-5.72%) |
Aug 02, 2019 | 47.18 | 47.35 | 46.20 | 47.03 | 1,163,634 | -0.34(-0.72%) |