Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.22 | 49.44 | 48.37 | 49.00 | 795,786 | -0.46(-0.92%) |
Oct 30, 2019 | 48.70 | 49.49 | 47.84 | 49.46 | 1,065,085 | +0.00(+0.00%) |
Oct 29, 2019 | 49.95 | 50.25 | 47.66 | 49.46 | 2,247,188 | -1.91(-3.72%) |
Oct 28, 2019 | 50.61 | 51.52 | 50.54 | 51.37 | 1,145,017 | +1.41(+2.82%) |
Oct 25, 2019 | 49.75 | 50.20 | 49.61 | 49.96 | 986,763 | +0.33(+0.67%) |
Oct 24, 2019 | 50.35 | 51.09 | 49.60 | 49.63 | 727,351 | -0.24(-0.48%) |
Oct 23, 2019 | 49.91 | 50.08 | 48.42 | 49.87 | 923,395 | -0.20(-0.40%) |
Oct 22, 2019 | 49.62 | 50.28 | 49.25 | 50.07 | 715,558 | +0.39(+0.78%) |
Oct 21, 2019 | 49.01 | 49.71 | 48.68 | 49.68 | 790,663 | +1.11(+2.28%) |
Oct 18, 2019 | 48.17 | 49.14 | 48.06 | 48.57 | 783,547 | +0.25(+0.51%) |
Oct 17, 2019 | 47.31 | 48.54 | 47.02 | 48.33 | 724,604 | +1.81(+3.89%) |
Oct 16, 2019 | 46.54 | 47.00 | 46.10 | 46.52 | 681,564 | -0.25(-0.53%) |
Oct 15, 2019 | 46.68 | 47.37 | 46.16 | 46.77 | 738,654 | +0.37(+0.80%) |
Oct 14, 2019 | 46.32 | 46.43 | 45.99 | 46.40 | 470,380 | -0.16(-0.35%) |
Oct 11, 2019 | 45.57 | 47.06 | 45.57 | 46.56 | 788,171 | +1.98(+4.44%) |
Oct 10, 2019 | 44.93 | 45.83 | 44.44 | 44.58 | 823,452 | -0.14(-0.32%) |
Oct 09, 2019 | 44.50 | 45.22 | 43.95 | 44.72 | 707,054 | +0.74(+1.69%) |
Oct 08, 2019 | 46.26 | 46.63 | 43.94 | 43.98 | 1,495,975 | -2.77(-5.92%) |
Oct 07, 2019 | 46.50 | 47.15 | 46.36 | 46.75 | 812,132 | -0.10(-0.22%) |
Oct 04, 2019 | 45.87 | 46.87 | 45.77 | 46.85 | 489,126 | +1.10(+2.41%) |
Oct 03, 2019 | 44.82 | 45.75 | 44.29 | 45.75 | 412,393 | +0.75(+1.67%) |
Oct 02, 2019 | 45.28 | 45.40 | 44.23 | 45.00 | 763,773 | -0.61(-1.34%) |
Oct 01, 2019 | 47.15 | 47.76 | 45.41 | 45.61 | 916,386 | -1.15(-2.46%) |
Sep 30, 2019 | 46.16 | 46.96 | 45.91 | 46.76 | 894,566 | +0.87(+1.89%) |
Sep 27, 2019 | 45.85 | 46.51 | 45.43 | 45.89 | 925,504 | +0.09(+0.19%) |
Sep 26, 2019 | 45.72 | 46.06 | 45.47 | 45.81 | 575,057 | +0.09(+0.19%) |
Sep 25, 2019 | 44.69 | 45.94 | 44.51 | 45.72 | 813,911 | +0.89(+1.97%) |
Sep 24, 2019 | 45.95 | 46.08 | 44.37 | 44.83 | 750,037 | -0.93(-2.04%) |
Sep 23, 2019 | 46.08 | 46.60 | 45.68 | 45.77 | 832,217 | -0.11(-0.25%) |
Sep 20, 2019 | 47.99 | 48.01 | 45.67 | 45.88 | 2,060,319 | -2.13(-4.44%) |
Sep 19, 2019 | 47.84 | 48.51 | 47.65 | 48.01 | 951,719 | +0.27(+0.56%) |
Sep 18, 2019 | 47.23 | 47.80 | 46.91 | 47.75 | 740,543 | +0.36(+0.76%) |
Sep 17, 2019 | 47.39 | 47.44 | 46.44 | 47.38 | 736,440 | -0.06(-0.12%) |
Sep 16, 2019 | 47.58 | 48.32 | 47.28 | 47.44 | 700,649 | -0.59(-1.23%) |
Sep 13, 2019 | 47.95 | 48.28 | 47.41 | 48.03 | 646,634 | +0.40(+0.84%) |
Sep 12, 2019 | 47.58 | 47.90 | 46.89 | 47.63 | 895,028 | +0.16(+0.34%) |
Sep 11, 2019 | 46.04 | 47.49 | 45.44 | 47.47 | 968,911 | +1.56(+3.40%) |
Sep 10, 2019 | 45.31 | 45.91 | 44.05 | 45.91 | 823,526 | +0.50(+1.11%) |
Sep 09, 2019 | 45.19 | 45.81 | 44.78 | 45.41 | 897,746 | +0.37(+0.82%) |
Sep 06, 2019 | 45.02 | 45.33 | 44.60 | 45.03 | 879,586 | +0.16(+0.36%) |
Sep 05, 2019 | 43.11 | 44.99 | 43.11 | 44.87 | 785,493 | +2.31(+5.43%) |
Sep 04, 2019 | 41.80 | 42.71 | 41.80 | 42.56 | 648,684 | +1.26(+3.04%) |
Sep 03, 2019 | 42.59 | 43.44 | 40.83 | 41.30 | 1,087,171 | -1.60(-3.73%) |
Aug 30, 2019 | 42.90 | 43.05 | 42.62 | 42.90 | 798,048 | +0.43(+1.01%) |
Aug 29, 2019 | 41.89 | 42.63 | 41.89 | 42.47 | 475,748 | +1.23(+2.98%) |
Aug 28, 2019 | 40.78 | 41.37 | 40.50 | 41.25 | 466,648 | +0.29(+0.70%) |
Aug 27, 2019 | 41.54 | 41.62 | 40.66 | 40.96 | 576,622 | -0.20(-0.49%) |
Aug 26, 2019 | 41.90 | 42.06 | 40.81 | 41.16 | 563,867 | +0.01(+0.02%) |
Aug 23, 2019 | 42.27 | 42.75 | 40.96 | 41.15 | 961,230 | -1.46(-3.42%) |
Aug 22, 2019 | 42.98 | 43.12 | 42.35 | 42.61 | 578,909 | -0.10(-0.22%) |
Aug 21, 2019 | 43.29 | 43.29 | 42.48 | 42.70 | 591,854 | +0.02(+0.04%) |
Aug 20, 2019 | 43.07 | 43.30 | 42.45 | 42.68 | 825,294 | -0.33(-0.77%) |
Aug 19, 2019 | 42.85 | 43.65 | 42.71 | 43.02 | 1,301,666 | +0.96(+2.29%) |
Aug 16, 2019 | 41.70 | 42.57 | 41.70 | 42.06 | 1,035,098 | +0.64(+1.54%) |
Aug 15, 2019 | 41.69 | 41.69 | 41.03 | 41.42 | 1,608,164 | -0.16(-0.39%) |
Aug 14, 2019 | 41.67 | 41.89 | 40.98 | 41.58 | 1,762,085 | -1.24(-2.89%) |
Aug 13, 2019 | 40.65 | 42.87 | 40.52 | 42.82 | 1,122,760 | +1.93(+4.72%) |
Aug 12, 2019 | 41.28 | 41.96 | 40.50 | 40.89 | 1,221,467 | -0.72(-1.74%) |
Aug 09, 2019 | 42.20 | 42.30 | 40.97 | 41.61 | 671,359 | -0.73(-1.73%) |
Aug 08, 2019 | 41.06 | 42.38 | 41.06 | 42.34 | 1,070,964 | +1.51(+3.70%) |
Aug 07, 2019 | 40.00 | 41.06 | 39.83 | 40.83 | 963,821 | +0.22(+0.54%) |
Aug 06, 2019 | 40.37 | 40.82 | 39.71 | 40.61 | 999,475 | +0.68(+1.71%) |
Aug 05, 2019 | 38.87 | 40.13 | 38.21 | 39.93 | 1,569,252 | -0.03(-0.07%) |
Aug 02, 2019 | 40.69 | 40.86 | 39.15 | 39.95 | 1,626,431 | -1.31(-3.18%) |