Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.92 | 49.92 | 49.09 | 49.40 | 263,297 | -0.56(-1.12%) |
Oct 30, 2019 | 49.52 | 50.09 | 48.99 | 49.96 | 174,789 | +0.65(+1.32%) |
Oct 29, 2019 | 49.02 | 49.45 | 48.59 | 49.31 | 201,240 | +0.20(+0.41%) |
Oct 28, 2019 | 48.99 | 49.58 | 48.72 | 49.11 | 127,210 | +0.32(+0.66%) |
Oct 25, 2019 | 48.06 | 49.27 | 47.79 | 48.79 | 138,300 | +0.71(+1.48%) |
Oct 24, 2019 | 48.53 | 48.78 | 47.27 | 48.08 | 165,977 | -0.13(-0.27%) |
Oct 23, 2019 | 47.55 | 49.03 | 47.55 | 48.21 | 322,720 | +0.82(+1.73%) |
Oct 22, 2019 | 48.96 | 49.01 | 46.12 | 47.39 | 438,388 | -1.56(-3.19%) |
Oct 21, 2019 | 49.01 | 49.75 | 47.88 | 48.95 | 411,005 | +1.74(+3.69%) |
Oct 18, 2019 | 47.63 | 47.67 | 46.69 | 47.21 | 310,800 | -0.51(-1.07%) |
Oct 17, 2019 | 47.28 | 48.14 | 47.21 | 47.72 | 215,223 | +0.59(+1.25%) |
Oct 16, 2019 | 46.90 | 47.74 | 46.39 | 47.13 | 257,387 | +0.02(+0.04%) |
Oct 15, 2019 | 46.61 | 47.80 | 46.29 | 47.11 | 357,864 | +0.62(+1.33%) |
Oct 14, 2019 | 46.69 | 46.74 | 46.05 | 46.49 | 150,576 | -0.39(-0.83%) |
Oct 11, 2019 | 46.11 | 47.23 | 45.72 | 46.88 | 349,700 | +1.16(+2.54%) |
Oct 10, 2019 | 45.76 | 46.58 | 45.52 | 45.72 | 419,625 | -0.03(-0.07%) |
Oct 09, 2019 | 46.03 | 46.32 | 45.64 | 45.75 | 110,755 | +0.12(+0.26%) |
Oct 08, 2019 | 46.84 | 47.05 | 45.59 | 45.63 | 419,699 | -1.69(-3.57%) |
Oct 07, 2019 | 47.25 | 47.69 | 47.14 | 47.32 | 177,541 | +0.03(+0.06%) |
Oct 04, 2019 | 46.97 | 47.52 | 46.70 | 47.29 | 189,700 | +0.51(+1.09%) |
Oct 03, 2019 | 46.59 | 47.07 | 45.79 | 46.78 | 248,931 | +0.16(+0.34%) |
Oct 02, 2019 | 46.30 | 46.81 | 45.91 | 46.62 | 294,159 | -0.03(-0.06%) |
Oct 01, 2019 | 46.92 | 47.01 | 46.20 | 46.65 | 249,278 | +0.01(+0.02%) |
Sep 30, 2019 | 46.51 | 46.93 | 46.11 | 46.64 | 248,490 | +0.15(+0.32%) |
Sep 27, 2019 | 47.37 | 47.50 | 45.85 | 46.49 | 201,100 | -0.62(-1.32%) |
Sep 26, 2019 | 47.78 | 47.89 | 46.79 | 47.11 | 166,106 | -0.77(-1.61%) |
Sep 25, 2019 | 47.28 | 48.27 | 46.02 | 47.88 | 250,617 | +0.47(+0.99%) |
Sep 24, 2019 | 48.90 | 49.22 | 47.28 | 47.41 | 256,116 | -1.36(-2.79%) |
Sep 23, 2019 | 49.11 | 49.15 | 48.08 | 48.77 | 159,692 | -0.12(-0.25%) |
Sep 20, 2019 | 48.44 | 49.54 | 48.13 | 48.89 | 421,900 | +0.51(+1.05%) |
Sep 19, 2019 | 48.76 | 49.88 | 48.22 | 48.38 | 274,332 | -0.37(-0.76%) |
Sep 18, 2019 | 49.39 | 49.64 | 48.18 | 48.75 | 185,666 | -0.51(-1.04%) |
Sep 17, 2019 | 49.82 | 50.03 | 49.03 | 49.26 | 217,366 | -0.66(-1.32%) |
Sep 16, 2019 | 49.85 | 50.45 | 49.22 | 49.92 | 251,099 | +0.11(+0.22%) |
Sep 13, 2019 | 49.66 | 50.01 | 47.87 | 49.81 | 518,000 | +0.10(+0.20%) |
Sep 12, 2019 | 50.18 | 50.56 | 49.37 | 49.71 | 358,876 | -0.25(-0.50%) |
Sep 11, 2019 | 47.45 | 50.09 | 47.14 | 49.96 | 395,001 | +2.65(+5.60%) |
Sep 10, 2019 | 47.02 | 47.71 | 46.68 | 47.31 | 204,728 | +0.15(+0.32%) |
Sep 09, 2019 | 48.37 | 48.37 | 46.44 | 47.16 | 338,516 | -1.18(-2.44%) |
Sep 06, 2019 | 48.55 | 49.09 | 48.20 | 48.34 | 159,200 | -0.37(-0.76%) |
Sep 05, 2019 | 48.83 | 49.39 | 48.10 | 48.71 | 241,596 | +0.42(+0.87%) |
Sep 04, 2019 | 47.71 | 48.37 | 47.66 | 48.29 | 267,433 | +1.04(+2.20%) |
Sep 03, 2019 | 47.40 | 47.50 | 46.36 | 47.25 | 386,170 | -0.35(-0.74%) |
Aug 30, 2019 | 47.45 | 47.70 | 47.03 | 47.60 | 236,600 | +0.36(+0.76%) |
Aug 29, 2019 | 47.13 | 47.67 | 47.07 | 47.24 | 240,803 | +0.65(+1.40%) |
Aug 28, 2019 | 46.62 | 46.80 | 45.85 | 46.59 | 266,974 | -0.18(-0.38%) |
Aug 27, 2019 | 47.50 | 47.69 | 46.31 | 46.77 | 325,439 | -0.53(-1.12%) |
Aug 26, 2019 | 46.31 | 47.49 | 45.94 | 47.30 | 410,613 | +1.56(+3.41%) |
Aug 23, 2019 | 46.30 | 47.15 | 45.34 | 45.74 | 572,800 | -0.59(-1.27%) |
Aug 22, 2019 | 46.75 | 46.80 | 46.17 | 46.33 | 434,512 | -0.47(-1.00%) |
Aug 21, 2019 | 47.95 | 48.29 | 46.63 | 46.80 | 309,176 | -0.59(-1.24%) |
Aug 20, 2019 | 47.19 | 47.61 | 46.96 | 47.39 | 263,134 | -0.06(-0.13%) |
Aug 19, 2019 | 47.37 | 47.64 | 46.74 | 47.45 | 375,452 | +0.64(+1.37%) |
Aug 16, 2019 | 46.51 | 47.05 | 46.37 | 46.81 | 299,300 | +0.39(+0.84%) |
Aug 15, 2019 | 46.57 | 46.84 | 45.91 | 46.42 | 390,638 | +0.13(+0.28%) |
Aug 14, 2019 | 45.64 | 46.52 | 45.01 | 46.29 | 489,414 | -0.46(-0.98%) |
Aug 13, 2019 | 48.21 | 49.00 | 46.49 | 46.75 | 654,336 | -1.54(-3.19%) |
Aug 12, 2019 | 49.67 | 50.14 | 47.91 | 48.29 | 574,447 | -2.00(-3.98%) |
Aug 09, 2019 | 56.00 | 56.00 | 48.01 | 50.29 | 1,448,300 | -0.23(-0.46%) |
Aug 08, 2019 | 48.07 | 51.00 | 48.01 | 50.52 | 927,810 | +2.76(+5.78%) |
Aug 07, 2019 | 46.18 | 47.94 | 45.51 | 47.76 | 360,555 | +0.96(+2.05%) |
Aug 06, 2019 | 47.21 | 47.91 | 46.64 | 46.80 | 443,049 | -0.05(-0.11%) |
Aug 05, 2019 | 46.98 | 47.52 | 46.40 | 46.85 | 720,224 | -1.12(-2.33%) |
Aug 02, 2019 | 48.92 | 49.48 | 47.73 | 47.97 | 465,400 | -1.02(-2.08%) |