Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.53 | 49.61 | 48.92 | 49.00 | 1,762 | -0.68(-1.37%) |
Oct 30, 2019 | 49.67 | 49.68 | 49.19 | 49.68 | 5,799 | -0.21(-0.41%) |
Oct 29, 2019 | 49.96 | 50.14 | 49.88 | 49.88 | 3,317 | -0.11(-0.21%) |
Oct 28, 2019 | 49.94 | 50.07 | 49.92 | 49.99 | 4,176 | +0.33(+0.67%) |
Oct 25, 2019 | 49.29 | 49.72 | 49.29 | 49.66 | 6,484 | +0.50(+1.01%) |
Oct 24, 2019 | 49.08 | 49.34 | 49.08 | 49.16 | 2,672 | +0.31(+0.63%) |
Oct 23, 2019 | 48.97 | 48.97 | 48.79 | 48.85 | 2,120 | -0.09(-0.19%) |
Oct 22, 2019 | 48.97 | 48.97 | 48.80 | 48.94 | 1,452 | +0.01(+0.02%) |
Oct 21, 2019 | 48.76 | 49.00 | 48.76 | 48.93 | 15,350 | +0.38(+0.77%) |
Oct 18, 2019 | 48.09 | 48.56 | 48.09 | 48.56 | 522 | +0.38(+0.79%) |
Oct 17, 2019 | 48.02 | 48.18 | 48.02 | 48.18 | 3,730 | +0.42(+0.88%) |
Oct 16, 2019 | 47.81 | 47.87 | 47.75 | 47.75 | 7,085 | -0.11(-0.23%) |
Oct 15, 2019 | 47.55 | 47.91 | 47.55 | 47.86 | 2,246 | +0.49(+1.03%) |
Oct 14, 2019 | 47.30 | 47.38 | 47.30 | 47.38 | 426 | -0.14(-0.30%) |
Oct 11, 2019 | 47.43 | 47.52 | 47.20 | 47.52 | 1,255 | +1.14(+2.45%) |
Oct 10, 2019 | 46.53 | 46.53 | 46.38 | 46.38 | 704 | +0.30(+0.66%) |
Oct 09, 2019 | 45.85 | 46.13 | 45.85 | 46.08 | 2,299 | +0.39(+0.86%) |
Oct 08, 2019 | 45.57 | 45.84 | 45.57 | 45.68 | 3,249 | -0.54(-1.17%) |
Oct 07, 2019 | 46.23 | 46.23 | 46.23 | 193 | +0.00(+0.00%) | |
Oct 04, 2019 | 46.02 | 46.23 | 45.91 | 46.23 | 5,438 | +0.58(+1.27%) |
Oct 03, 2019 | 45.41 | 45.64 | 45.41 | 45.64 | 578 | +0.35(+0.76%) |
Oct 02, 2019 | 45.65 | 45.65 | 45.30 | 45.30 | 2,656 | -1.30(-2.79%) |
Oct 01, 2019 | 47.26 | 47.26 | 46.60 | 46.60 | 1,124 | -0.81(-1.72%) |
Sep 30, 2019 | 47.22 | 47.43 | 47.22 | 47.42 | 1,135 | +0.59(+1.27%) |
Sep 27, 2019 | 47.40 | 47.40 | 46.76 | 46.82 | 5,543 | -0.50(-1.06%) |
Sep 26, 2019 | 47.35 | 47.37 | 47.25 | 47.32 | 1,838 | -0.13(-0.27%) |
Sep 25, 2019 | 47.16 | 47.45 | 46.96 | 47.45 | 3,313 | +0.20(+0.41%) |
Sep 24, 2019 | 47.94 | 47.94 | 47.18 | 47.26 | 4,162 | -0.52(-1.08%) |
Sep 23, 2019 | 47.69 | 47.85 | 47.69 | 47.77 | 2,801 | +0.08(+0.16%) |
Sep 20, 2019 | 48.04 | 48.20 | 47.70 | 47.70 | 3,363 | -0.52(-1.08%) |
Sep 19, 2019 | 47.83 | 48.24 | 47.83 | 48.22 | 1,443 | +0.50(+1.06%) |
Sep 18, 2019 | 47.67 | 47.71 | 47.48 | 47.71 | 813 | -0.12(-0.26%) |
Sep 17, 2019 | 47.66 | 47.84 | 47.66 | 47.84 | 1,670 | +0.28(+0.58%) |
Sep 16, 2019 | 47.45 | 47.57 | 47.45 | 47.56 | 1,099 | -0.03(-0.06%) |
Sep 13, 2019 | 47.63 | 47.67 | 47.59 | 47.59 | 630 | +0.14(+0.31%) |
Sep 12, 2019 | 47.59 | 47.59 | 47.37 | 47.44 | 1,201 | -0.51(-1.06%) |
Sep 11, 2019 | 47.53 | 47.95 | 47.53 | 47.95 | 1,472 | +0.94(+2.00%) |
Sep 10, 2019 | 46.99 | 47.01 | 46.99 | 47.01 | 300 | +0.54(+1.15%) |
Sep 09, 2019 | 46.35 | 46.48 | 46.35 | 46.48 | 896 | +0.23(+0.49%) |
Sep 06, 2019 | 46.28 | 46.28 | 46.25 | 46.25 | 420 | +0.01(+0.02%) |
Sep 05, 2019 | 46.40 | 46.42 | 46.10 | 46.24 | 932 | +0.41(+0.88%) |
Sep 04, 2019 | 45.61 | 45.83 | 45.61 | 45.83 | 722 | +0.81(+1.79%) |
Sep 03, 2019 | 45.08 | 45.08 | 44.97 | 45.03 | 584 | -0.48(-1.06%) |
Aug 30, 2019 | 45.88 | 45.91 | 45.34 | 45.51 | 1,471 | +0.10(+0.22%) |
Aug 29, 2019 | 45.41 | 45.41 | 45.41 | 45.41 | 243 | +0.29(+0.64%) |
Aug 28, 2019 | 44.73 | 45.12 | 44.73 | 45.12 | 1,388 | -0.18(-0.41%) |
Aug 27, 2019 | 45.50 | 45.50 | 45.31 | 45.31 | 462 | +0.37(+0.83%) |
Aug 26, 2019 | 44.88 | 44.93 | 44.76 | 44.93 | 780 | +0.35(+0.79%) |
Aug 23, 2019 | 45.22 | 45.49 | 44.58 | 44.58 | 2,207 | -0.93(-2.04%) |
Aug 22, 2019 | 46.02 | 46.02 | 45.50 | 45.51 | 3,993 | -0.56(-1.22%) |
Aug 21, 2019 | 45.95 | 46.07 | 45.95 | 46.07 | 431 | +0.65(+1.42%) |
Aug 20, 2019 | 45.43 | 45.45 | 45.42 | 45.42 | 1,609 | -0.27(-0.59%) |
Aug 19, 2019 | 45.71 | 45.74 | 45.69 | 45.69 | 15,972 | +0.61(+1.36%) |
Aug 16, 2019 | 44.24 | 45.08 | 44.24 | 45.08 | 1,366 | +1.08(+2.46%) |
Aug 15, 2019 | 44.14 | 44.14 | 43.99 | 43.99 | 505 | -0.47(-1.06%) |
Aug 14, 2019 | 44.55 | 44.65 | 44.43 | 44.46 | 1,174 | -1.51(-3.28%) |
Aug 13, 2019 | 45.32 | 46.07 | 45.32 | 45.97 | 806 | +0.57(+1.26%) |
Aug 12, 2019 | 45.55 | 45.57 | 45.40 | 45.40 | 525 | -0.50(-1.09%) |
Aug 09, 2019 | 45.56 | 45.90 | 45.55 | 45.90 | 1,261 | -0.15(-0.33%) |
Aug 08, 2019 | 45.58 | 46.05 | 45.57 | 46.05 | 1,368 | +0.75(+1.65%) |
Aug 07, 2019 | 45.09 | 45.30 | 45.09 | 45.30 | 1,490 | +0.88(+1.97%) |
Aug 06, 2019 | 44.54 | 44.54 | 44.25 | 44.42 | 560 | +0.77(+1.77%) |
Aug 05, 2019 | 44.04 | 44.04 | 43.56 | 43.65 | 4,688 | -1.61(-3.55%) |
Aug 02, 2019 | 45.80 | 45.80 | 45.05 | 45.26 | 1,156 | -0.45(-0.98%) |