Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.54 | 52.80 | 51.59 | 51.97 | 814,607 | -0.77(-1.46%) |
Oct 30, 2019 | 53.19 | 53.21 | 52.17 | 52.74 | 694,669 | -0.58(-1.09%) |
Oct 29, 2019 | 53.50 | 54.13 | 52.90 | 53.32 | 956,825 | -0.39(-0.73%) |
Oct 28, 2019 | 53.13 | 53.98 | 53.13 | 53.71 | 700,491 | +1.15(+2.19%) |
Oct 25, 2019 | 52.48 | 52.71 | 51.93 | 52.56 | 998,036 | -0.15(-0.28%) |
Oct 24, 2019 | 51.97 | 53.65 | 51.78 | 52.70 | 1,663,807 | +1.99(+3.92%) |
Oct 23, 2019 | 50.81 | 50.89 | 50.26 | 50.71 | 1,417,310 | -0.05(-0.11%) |
Oct 22, 2019 | 50.85 | 51.08 | 50.19 | 50.77 | 1,349,568 | +0.01(+0.02%) |
Oct 21, 2019 | 50.58 | 51.15 | 50.32 | 50.76 | 1,036,470 | +0.77(+1.54%) |
Oct 18, 2019 | 49.21 | 50.52 | 48.94 | 49.99 | 1,265,730 | +0.57(+1.16%) |
Oct 17, 2019 | 49.71 | 50.22 | 49.34 | 49.42 | 742,554 | -0.10(-0.20%) |
Oct 16, 2019 | 49.98 | 50.36 | 49.38 | 49.52 | 1,593,081 | -0.80(-1.59%) |
Oct 15, 2019 | 49.64 | 50.62 | 49.63 | 50.31 | 1,261,633 | +0.94(+1.91%) |
Oct 14, 2019 | 48.91 | 49.58 | 48.91 | 49.37 | 1,016,736 | +0.05(+0.09%) |
Oct 11, 2019 | 49.22 | 49.82 | 49.16 | 49.33 | 1,343,426 | +1.20(+2.49%) |
Oct 10, 2019 | 47.36 | 48.25 | 47.36 | 48.13 | 686,636 | +0.63(+1.32%) |
Oct 09, 2019 | 48.36 | 48.61 | 47.47 | 47.50 | 1,261,495 | -0.35(-0.74%) |
Oct 08, 2019 | 48.45 | 48.56 | 47.85 | 47.86 | 1,693,860 | -1.15(-2.35%) |
Oct 07, 2019 | 48.75 | 49.26 | 48.53 | 49.01 | 1,196,497 | -0.07(-0.15%) |
Oct 04, 2019 | 48.09 | 49.16 | 47.96 | 49.08 | 947,010 | +1.21(+2.52%) |
Oct 03, 2019 | 48.58 | 49.06 | 47.27 | 47.87 | 1,527,837 | -0.97(-1.99%) |
Oct 02, 2019 | 48.55 | 49.60 | 48.15 | 48.84 | 1,867,997 | -0.15(-0.30%) |
Oct 01, 2019 | 51.04 | 51.54 | 48.66 | 48.99 | 1,460,086 | -1.52(-3.00%) |
Sep 30, 2019 | 49.71 | 50.82 | 49.71 | 50.50 | 958,210 | +0.94(+1.90%) |
Sep 27, 2019 | 50.13 | 50.52 | 49.43 | 49.56 | 1,037,821 | -0.32(-0.64%) |
Sep 26, 2019 | 49.92 | 50.38 | 49.67 | 49.88 | 729,158 | -0.14(-0.27%) |
Sep 25, 2019 | 49.39 | 50.41 | 49.15 | 50.01 | 650,794 | +0.78(+1.59%) |
Sep 24, 2019 | 49.94 | 50.14 | 49.03 | 49.23 | 1,395,488 | -0.58(-1.17%) |
Sep 23, 2019 | 49.72 | 50.13 | 49.13 | 49.82 | 969,120 | -0.16(-0.33%) |
Sep 20, 2019 | 49.62 | 50.45 | 49.62 | 49.98 | 1,531,660 | +0.41(+0.82%) |
Sep 19, 2019 | 50.36 | 50.73 | 49.44 | 49.57 | 1,182,220 | -0.79(-1.57%) |
Sep 18, 2019 | 50.56 | 50.73 | 50.03 | 50.36 | 1,402,741 | -0.34(-0.68%) |
Sep 17, 2019 | 51.52 | 51.52 | 50.60 | 50.70 | 1,192,436 | -1.13(-2.17%) |
Sep 16, 2019 | 51.19 | 51.85 | 51.01 | 51.83 | 848,260 | +0.33(+0.63%) |
Sep 13, 2019 | 51.03 | 51.99 | 50.84 | 51.50 | 1,262,534 | +1.03(+2.03%) |
Sep 12, 2019 | 51.48 | 51.72 | 50.15 | 50.48 | 1,328,384 | -1.13(-2.18%) |
Sep 11, 2019 | 51.11 | 51.61 | 50.48 | 51.60 | 1,186,945 | +0.77(+1.52%) |
Sep 10, 2019 | 50.05 | 51.21 | 49.97 | 50.83 | 1,644,185 | +0.73(+1.45%) |
Sep 09, 2019 | 48.92 | 50.22 | 48.51 | 50.11 | 1,280,206 | +1.64(+3.39%) |
Sep 06, 2019 | 49.23 | 49.39 | 48.43 | 48.46 | 697,281 | -0.69(-1.40%) |
Sep 05, 2019 | 48.82 | 49.45 | 48.73 | 49.15 | 900,394 | +1.15(+2.40%) |
Sep 04, 2019 | 47.95 | 48.51 | 47.67 | 48.00 | 1,834,182 | +0.70(+1.48%) |
Sep 03, 2019 | 48.18 | 48.25 | 47.09 | 47.30 | 1,166,815 | -1.22(-2.51%) |
Aug 30, 2019 | 48.73 | 49.13 | 48.30 | 48.52 | 974,121 | +0.05(+0.11%) |
Aug 29, 2019 | 48.73 | 49.05 | 48.35 | 48.46 | 720,400 | +0.24(+0.49%) |
Aug 28, 2019 | 47.77 | 48.52 | 47.48 | 48.23 | 765,481 | +0.23(+0.47%) |
Aug 27, 2019 | 48.46 | 48.59 | 47.61 | 48.00 | 977,117 | -0.24(-0.51%) |
Aug 26, 2019 | 48.70 | 48.80 | 47.91 | 48.25 | 683,803 | +0.08(+0.17%) |
Aug 23, 2019 | 49.35 | 49.69 | 47.99 | 48.16 | 1,054,242 | -1.33(-2.69%) |
Aug 22, 2019 | 49.98 | 50.21 | 49.39 | 49.50 | 720,880 | -0.33(-0.66%) |
Aug 21, 2019 | 50.36 | 50.49 | 49.75 | 49.82 | 712,189 | +0.02(+0.04%) |
Aug 20, 2019 | 50.21 | 50.28 | 49.64 | 49.81 | 966,271 | -0.51(-1.00%) |
Aug 19, 2019 | 50.45 | 50.64 | 49.98 | 50.31 | 1,161,211 | +0.65(+1.31%) |
Aug 16, 2019 | 48.90 | 49.78 | 48.90 | 49.66 | 684,593 | +1.25(+2.57%) |
Aug 15, 2019 | 48.87 | 49.04 | 48.22 | 48.42 | 1,291,245 | -0.24(-0.50%) |
Aug 14, 2019 | 50.08 | 50.08 | 48.64 | 48.66 | 1,136,008 | -2.41(-4.72%) |
Aug 13, 2019 | 50.42 | 51.94 | 50.26 | 51.07 | 818,998 | +0.44(+0.87%) |
Aug 12, 2019 | 50.74 | 50.89 | 50.37 | 50.63 | 496,042 | -0.60(-1.16%) |
Aug 09, 2019 | 51.85 | 51.85 | 51.09 | 51.22 | 822,354 | -0.78(-1.49%) |
Aug 08, 2019 | 51.30 | 52.19 | 51.01 | 52.00 | 693,026 | +1.32(+2.60%) |
Aug 07, 2019 | 49.72 | 50.90 | 49.37 | 50.68 | 1,030,623 | +0.20(+0.39%) |
Aug 06, 2019 | 51.05 | 51.14 | 50.08 | 50.48 | 1,675,482 | -0.04(-0.07%) |
Aug 05, 2019 | 51.02 | 51.13 | 50.12 | 50.52 | 2,266,959 | -1.66(-3.18%) |
Aug 02, 2019 | 53.18 | 53.18 | 52.04 | 52.18 | 1,422,606 | -1.12(-2.10%) |