Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.09 | 53.51 | 51.73 | 52.26 | 96,970 | -0.96(-1.80%) |
Oct 30, 2019 | 53.15 | 53.37 | 51.87 | 53.22 | 111,801 | -0.15(-0.28%) |
Oct 29, 2019 | 53.18 | 53.65 | 52.60 | 53.37 | 123,843 | +0.29(+0.55%) |
Oct 28, 2019 | 53.81 | 54.36 | 52.62 | 53.08 | 153,555 | -0.27(-0.51%) |
Oct 25, 2019 | 50.71 | 53.80 | 50.71 | 53.35 | 250,500 | +2.59(+5.10%) |
Oct 24, 2019 | 52.62 | 52.68 | 50.61 | 50.76 | 152,933 | -1.93(-3.66%) |
Oct 23, 2019 | 54.82 | 55.10 | 52.61 | 52.69 | 182,131 | -2.43(-4.41%) |
Oct 22, 2019 | 54.43 | 55.29 | 54.07 | 55.12 | 248,373 | +0.65(+1.19%) |
Oct 21, 2019 | 53.13 | 54.74 | 53.13 | 54.47 | 268,815 | +1.49(+2.81%) |
Oct 18, 2019 | 51.73 | 53.09 | 51.19 | 52.98 | 126,400 | +1.11(+2.14%) |
Oct 17, 2019 | 50.33 | 53.50 | 50.33 | 51.87 | 239,669 | +1.99(+3.99%) |
Oct 16, 2019 | 48.17 | 50.01 | 48.17 | 49.88 | 208,980 | +1.59(+3.29%) |
Oct 15, 2019 | 48.65 | 49.52 | 48.17 | 48.29 | 203,928 | -0.11(-0.23%) |
Oct 14, 2019 | 48.70 | 49.02 | 47.92 | 48.40 | 221,097 | -0.29(-0.60%) |
Oct 11, 2019 | 50.27 | 50.68 | 48.58 | 48.69 | 190,200 | -0.70(-1.42%) |
Oct 10, 2019 | 52.12 | 52.48 | 49.32 | 49.39 | 330,026 | -2.50(-4.82%) |
Oct 09, 2019 | 51.83 | 52.10 | 50.87 | 51.89 | 126,986 | +0.61(+1.19%) |
Oct 08, 2019 | 50.19 | 51.62 | 50.08 | 51.28 | 149,436 | +0.43(+0.85%) |
Oct 07, 2019 | 49.49 | 51.09 | 48.90 | 50.85 | 135,065 | +1.05(+2.11%) |
Oct 04, 2019 | 49.23 | 50.50 | 47.98 | 49.80 | 149,100 | +0.87(+1.78%) |
Oct 03, 2019 | 50.19 | 50.83 | 48.39 | 48.93 | 176,826 | -1.45(-2.88%) |
Oct 02, 2019 | 50.38 | 50.75 | 48.78 | 50.38 | 248,125 | -0.83(-1.62%) |
Oct 01, 2019 | 55.25 | 56.22 | 51.06 | 51.21 | 367,796 | -4.07(-7.36%) |
Sep 30, 2019 | 53.90 | 55.94 | 53.75 | 55.28 | 629,364 | +1.54(+2.87%) |
Sep 27, 2019 | 52.38 | 53.77 | 51.81 | 53.74 | 391,400 | +1.47(+2.81%) |
Sep 26, 2019 | 50.85 | 52.33 | 50.70 | 52.27 | 265,810 | +1.21(+2.37%) |
Sep 25, 2019 | 48.52 | 51.12 | 48.52 | 51.06 | 211,876 | +2.41(+4.95%) |
Sep 24, 2019 | 48.44 | 49.47 | 48.22 | 48.65 | 200,576 | +0.26(+0.54%) |
Sep 23, 2019 | 46.82 | 48.80 | 46.82 | 48.39 | 163,474 | +1.56(+3.33%) |
Sep 20, 2019 | 47.20 | 47.59 | 46.67 | 46.83 | 162,300 | -0.28(-0.59%) |
Sep 19, 2019 | 46.82 | 48.04 | 46.46 | 47.11 | 133,713 | +0.44(+0.94%) |
Sep 18, 2019 | 46.80 | 47.11 | 46.01 | 46.67 | 201,396 | -0.09(-0.19%) |
Sep 17, 2019 | 47.00 | 47.10 | 46.15 | 46.76 | 160,232 | -0.26(-0.55%) |
Sep 16, 2019 | 47.73 | 47.97 | 46.73 | 47.02 | 241,804 | -0.66(-1.38%) |
Sep 13, 2019 | 47.85 | 48.00 | 47.28 | 47.68 | 120,200 | +0.34(+0.72%) |
Sep 12, 2019 | 47.95 | 47.98 | 46.61 | 47.34 | 217,090 | -0.48(-1.00%) |
Sep 11, 2019 | 47.37 | 48.17 | 47.21 | 47.82 | 230,138 | +0.80(+1.70%) |
Sep 10, 2019 | 46.72 | 48.41 | 46.22 | 47.02 | 306,041 | +0.41(+0.88%) |
Sep 09, 2019 | 45.61 | 46.89 | 45.06 | 46.61 | 178,229 | +1.17(+2.57%) |
Sep 06, 2019 | 43.75 | 46.12 | 43.42 | 45.44 | 179,300 | +1.88(+4.32%) |
Sep 05, 2019 | 41.68 | 44.44 | 41.49 | 43.56 | 266,415 | +2.49(+6.06%) |
Sep 04, 2019 | 40.95 | 41.57 | 40.87 | 41.07 | 261,049 | +0.37(+0.91%) |
Sep 03, 2019 | 39.91 | 41.03 | 39.68 | 40.70 | 461,786 | +0.18(+0.44%) |
Aug 30, 2019 | 39.72 | 40.70 | 39.59 | 40.52 | 269,500 | +1.32(+3.37%) |
Aug 29, 2019 | 39.36 | 40.02 | 39.10 | 39.20 | 142,131 | +0.25(+0.64%) |
Aug 28, 2019 | 38.58 | 39.50 | 38.50 | 38.95 | 214,232 | +0.22(+0.57%) |
Aug 27, 2019 | 41.95 | 42.23 | 38.67 | 38.73 | 290,203 | -2.72(-6.56%) |
Aug 26, 2019 | 42.12 | 42.41 | 41.28 | 41.45 | 182,900 | -0.21(-0.50%) |
Aug 23, 2019 | 43.72 | 43.72 | 41.35 | 41.66 | 185,900 | -2.43(-5.51%) |
Aug 22, 2019 | 45.15 | 45.38 | 44.02 | 44.09 | 154,584 | -1.06(-2.35%) |
Aug 21, 2019 | 45.36 | 45.75 | 44.70 | 45.15 | 121,108 | +0.23(+0.51%) |
Aug 20, 2019 | 45.03 | 45.44 | 44.89 | 44.92 | 142,854 | -0.14(-0.31%) |
Aug 19, 2019 | 45.01 | 45.45 | 44.46 | 45.06 | 242,249 | +0.88(+1.99%) |
Aug 16, 2019 | 43.98 | 44.42 | 43.64 | 44.18 | 144,400 | +0.77(+1.77%) |
Aug 15, 2019 | 46.78 | 46.78 | 43.40 | 43.41 | 159,072 | -3.20(-6.87%) |
Aug 14, 2019 | 46.24 | 47.30 | 46.03 | 46.61 | 292,272 | -0.70(-1.48%) |
Aug 13, 2019 | 44.53 | 47.47 | 44.28 | 47.31 | 300,187 | +2.70(+6.05%) |
Aug 12, 2019 | 44.81 | 45.34 | 43.61 | 44.61 | 312,918 | -0.43(-0.95%) |
Aug 09, 2019 | 43.94 | 47.52 | 43.36 | 45.04 | 696,900 | +0.31(+0.69%) |
Aug 08, 2019 | 43.64 | 44.79 | 43.31 | 44.73 | 351,847 | +1.77(+4.12%) |
Aug 07, 2019 | 43.05 | 43.66 | 42.60 | 42.96 | 255,227 | -0.81(-1.85%) |
Aug 06, 2019 | 43.13 | 44.03 | 42.17 | 43.77 | 207,287 | +1.10(+2.58%) |
Aug 05, 2019 | 43.34 | 43.46 | 41.94 | 42.67 | 369,065 | -1.70(-3.83%) |
Aug 02, 2019 | 44.53 | 45.25 | 43.51 | 44.37 | 204,800 | -0.36(-0.80%) |