Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.66 | 48.93 | 47.82 | 48.43 | 42,970 | -0.29(-0.60%) |
Oct 30, 2019 | 47.80 | 48.80 | 47.56 | 48.72 | 40,139 | +1.02(+2.14%) |
Oct 29, 2019 | 47.28 | 48.50 | 47.16 | 47.70 | 39,635 | +0.02(+0.04%) |
Oct 28, 2019 | 46.89 | 48.50 | 46.89 | 47.68 | 51,519 | +0.36(+0.76%) |
Oct 25, 2019 | 46.51 | 47.80 | 46.11 | 47.32 | 21,900 | +0.70(+1.50%) |
Oct 24, 2019 | 46.65 | 46.77 | 45.81 | 46.62 | 77,690 | +0.10(+0.21%) |
Oct 23, 2019 | 46.90 | 47.45 | 46.35 | 46.52 | 52,128 | -0.71(-1.50%) |
Oct 22, 2019 | 46.64 | 47.84 | 46.64 | 47.23 | 58,027 | -0.25(-0.53%) |
Oct 21, 2019 | 49.00 | 49.23 | 46.27 | 47.48 | 161,588 | -1.30(-2.67%) |
Oct 18, 2019 | 49.08 | 49.52 | 47.90 | 48.78 | 56,100 | -0.56(-1.13%) |
Oct 17, 2019 | 49.13 | 50.54 | 48.92 | 49.34 | 27,743 | +0.44(+0.90%) |
Oct 16, 2019 | 49.74 | 49.85 | 48.27 | 48.90 | 85,100 | -1.01(-2.02%) |
Oct 15, 2019 | 50.01 | 50.70 | 49.18 | 49.91 | 30,937 | +0.07(+0.14%) |
Oct 14, 2019 | 50.21 | 51.22 | 49.00 | 49.84 | 36,193 | -0.40(-0.80%) |
Oct 11, 2019 | 51.27 | 52.05 | 50.05 | 50.24 | 43,900 | -0.70(-1.37%) |
Oct 10, 2019 | 49.59 | 51.47 | 49.59 | 50.94 | 38,543 | +1.22(+2.45%) |
Oct 09, 2019 | 51.49 | 51.68 | 49.11 | 49.72 | 42,386 | -1.36(-2.66%) |
Oct 08, 2019 | 52.13 | 52.13 | 50.54 | 51.08 | 41,426 | -1.07(-2.05%) |
Oct 07, 2019 | 52.77 | 53.45 | 52.07 | 52.15 | 34,131 | -0.66(-1.25%) |
Oct 04, 2019 | 52.93 | 53.54 | 51.41 | 52.81 | 41,700 | -0.04(-0.08%) |
Oct 03, 2019 | 53.09 | 53.17 | 51.16 | 52.85 | 34,588 | -0.29(-0.55%) |
Oct 02, 2019 | 52.64 | 53.35 | 52.50 | 53.14 | 52,418 | +0.23(+0.43%) |
Oct 01, 2019 | 53.75 | 54.02 | 51.81 | 52.91 | 42,932 | -0.61(-1.14%) |
Sep 30, 2019 | 54.87 | 55.02 | 53.41 | 53.52 | 34,148 | -1.26(-2.30%) |
Sep 27, 2019 | 55.20 | 56.09 | 54.24 | 54.78 | 39,900 | -0.62(-1.12%) |
Sep 26, 2019 | 56.61 | 56.76 | 54.12 | 55.40 | 25,171 | -1.55(-2.72%) |
Sep 25, 2019 | 57.39 | 57.76 | 56.56 | 56.95 | 58,972 | -0.66(-1.15%) |
Sep 24, 2019 | 58.30 | 58.90 | 57.06 | 57.61 | 66,563 | -0.52(-0.89%) |
Sep 23, 2019 | 58.00 | 58.41 | 57.76 | 58.13 | 35,395 | +0.38(+0.66%) |
Sep 20, 2019 | 58.47 | 59.05 | 57.75 | 57.75 | 67,900 | -0.71(-1.21%) |
Sep 19, 2019 | 58.84 | 58.91 | 57.71 | 58.46 | 45,823 | +0.04(+0.07%) |
Sep 18, 2019 | 58.17 | 58.75 | 57.99 | 58.42 | 34,027 | +0.25(+0.43%) |
Sep 17, 2019 | 58.62 | 58.62 | 56.94 | 58.17 | 51,229 | -0.16(-0.27%) |
Sep 16, 2019 | 58.24 | 59.41 | 57.89 | 58.33 | 52,218 | +0.03(+0.05%) |
Sep 13, 2019 | 56.79 | 58.49 | 56.63 | 58.30 | 58,800 | +1.56(+2.75%) |
Sep 12, 2019 | 57.20 | 57.28 | 55.47 | 56.74 | 55,602 | +0.01(+0.02%) |
Sep 11, 2019 | 55.75 | 57.27 | 55.75 | 56.73 | 46,469 | +1.04(+1.87%) |
Sep 10, 2019 | 54.86 | 56.46 | 54.18 | 55.69 | 72,372 | +0.93(+1.70%) |
Sep 09, 2019 | 53.74 | 55.98 | 53.00 | 54.76 | 46,692 | +1.12(+2.09%) |
Sep 06, 2019 | 54.31 | 54.48 | 53.01 | 53.64 | 58,700 | -0.42(-0.78%) |
Sep 05, 2019 | 54.20 | 54.77 | 53.31 | 54.06 | 38,722 | +0.69(+1.29%) |
Sep 04, 2019 | 54.02 | 54.37 | 52.03 | 53.37 | 45,559 | -0.75(-1.39%) |
Sep 03, 2019 | 54.75 | 55.60 | 53.84 | 54.12 | 33,532 | -0.96(-1.74%) |
Aug 30, 2019 | 56.31 | 56.31 | 53.80 | 55.08 | 49,600 | -1.00(-1.78%) |
Aug 29, 2019 | 56.76 | 56.76 | 54.92 | 56.08 | 38,611 | -0.11(-0.20%) |
Aug 28, 2019 | 55.74 | 56.62 | 54.66 | 56.19 | 42,005 | +0.29(+0.52%) |
Aug 27, 2019 | 57.11 | 57.35 | 54.10 | 55.90 | 50,756 | -0.88(-1.55%) |
Aug 26, 2019 | 56.83 | 57.54 | 56.27 | 56.78 | 32,870 | +0.55(+0.98%) |
Aug 23, 2019 | 57.57 | 57.96 | 55.94 | 56.23 | 38,900 | -1.38(-2.40%) |
Aug 22, 2019 | 58.79 | 58.79 | 56.47 | 57.61 | 53,224 | -0.90(-1.54%) |
Aug 21, 2019 | 58.99 | 58.99 | 57.34 | 58.51 | 61,649 | +0.22(+0.38%) |
Aug 20, 2019 | 59.13 | 59.30 | 58.00 | 58.29 | 39,726 | -0.71(-1.20%) |
Aug 19, 2019 | 59.81 | 60.07 | 58.89 | 59.00 | 40,006 | +0.27(+0.46%) |
Aug 16, 2019 | 58.20 | 59.38 | 58.12 | 58.73 | 46,500 | +1.36(+2.37%) |
Aug 15, 2019 | 57.68 | 57.96 | 56.74 | 57.37 | 29,093 | +0.28(+0.49%) |
Aug 14, 2019 | 59.11 | 59.11 | 55.78 | 57.09 | 65,952 | -2.40(-4.03%) |
Aug 13, 2019 | 59.37 | 61.52 | 59.00 | 59.49 | 53,753 | +0.08(+0.13%) |
Aug 12, 2019 | 59.22 | 59.98 | 57.64 | 59.41 | 73,786 | +2.86(+5.06%) |
Aug 09, 2019 | 58.12 | 59.05 | 55.65 | 56.55 | 52,400 | -1.69(-2.90%) |
Aug 08, 2019 | 56.57 | 58.54 | 56.57 | 58.24 | 48,750 | +2.14(+3.81%) |
Aug 07, 2019 | 55.69 | 57.60 | 55.50 | 56.10 | 73,390 | -0.25(-0.44%) |
Aug 06, 2019 | 55.49 | 56.81 | 55.25 | 56.35 | 44,571 | +1.18(+2.14%) |
Aug 05, 2019 | 56.25 | 56.25 | 54.12 | 55.17 | 46,140 | -1.48(-2.61%) |
Aug 02, 2019 | 57.71 | 58.30 | 56.25 | 56.65 | 50,100 | -1.20(-2.07%) |