Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.56 | 51.23 | 49.91 | 50.71 | 4,787 | -0.65(-1.27%) |
Oct 30, 2019 | 50.86 | 51.85 | 50.51 | 51.36 | 3,225 | +0.06(+0.11%) |
Oct 29, 2019 | 51.42 | 52.38 | 50.89 | 51.30 | 5,358 | -0.49(-0.95%) |
Oct 28, 2019 | 50.72 | 51.84 | 50.30 | 51.79 | 11,667 | +1.87(+3.75%) |
Oct 25, 2019 | 49.92 | 50.60 | 49.92 | 49.92 | 3,397 | -0.27(-0.54%) |
Oct 24, 2019 | 49.97 | 50.86 | 49.71 | 50.19 | 14,155 | +0.40(+0.79%) |
Oct 23, 2019 | 50.39 | 50.78 | 49.80 | 49.80 | 5,868 | -0.41(-0.83%) |
Oct 22, 2019 | 49.60 | 50.67 | 49.46 | 50.21 | 14,929 | +0.32(+0.64%) |
Oct 21, 2019 | 49.41 | 49.89 | 48.80 | 49.89 | 6,246 | +0.48(+0.97%) |
Oct 18, 2019 | 49.70 | 50.28 | 49.38 | 49.41 | 16,350 | +0.29(+0.60%) |
Oct 17, 2019 | 50.55 | 50.55 | 48.87 | 49.12 | 5,326 | -1.11(-2.21%) |
Oct 16, 2019 | 49.71 | 50.37 | 49.35 | 50.23 | 3,844 | +0.19(+0.37%) |
Oct 15, 2019 | 49.65 | 50.85 | 49.30 | 50.04 | 3,999 | +0.86(+1.74%) |
Oct 14, 2019 | 50.00 | 50.00 | 49.04 | 49.18 | 2,522 | -0.49(-0.99%) |
Oct 11, 2019 | 48.00 | 49.67 | 48.00 | 49.67 | 3,185 | +1.41(+2.93%) |
Oct 10, 2019 | 48.46 | 48.46 | 48.26 | 48.26 | 1,515 | -0.13(-0.27%) |
Oct 09, 2019 | 47.56 | 48.39 | 47.21 | 48.39 | 4,890 | +0.74(+1.56%) |
Oct 08, 2019 | 47.40 | 48.22 | 47.09 | 47.65 | 3,847 | -0.01(-0.02%) |
Oct 07, 2019 | 47.18 | 48.53 | 47.06 | 47.66 | 19,108 | -0.10(-0.21%) |
Oct 04, 2019 | 47.14 | 48.10 | 46.80 | 47.76 | 22,190 | +1.08(+2.31%) |
Oct 03, 2019 | 47.61 | 47.61 | 46.68 | 46.68 | 26,328 | -1.19(-2.48%) |
Oct 02, 2019 | 48.24 | 48.29 | 47.82 | 47.86 | 2,188 | -1.11(-2.27%) |
Oct 01, 2019 | 49.49 | 49.82 | 48.79 | 48.98 | 20,736 | -1.16(-2.31%) |
Sep 30, 2019 | 49.62 | 50.21 | 49.36 | 50.13 | 3,810 | -0.50(-0.99%) |
Sep 27, 2019 | 49.14 | 50.63 | 49.14 | 50.63 | 3,609 | +1.96(+4.02%) |
Sep 26, 2019 | 49.26 | 49.45 | 48.62 | 48.67 | 5,732 | -0.89(-1.79%) |
Sep 25, 2019 | 49.63 | 49.67 | 49.21 | 49.56 | 9,076 | +0.10(+0.21%) |
Sep 24, 2019 | 48.66 | 49.62 | 48.66 | 49.46 | 3,236 | +0.24(+0.50%) |
Sep 23, 2019 | 48.94 | 49.27 | 48.83 | 49.21 | 2,047 | +0.49(+1.01%) |
Sep 20, 2019 | 50.45 | 50.45 | 48.70 | 48.72 | 6,795 | -1.61(-3.20%) |
Sep 19, 2019 | 51.96 | 51.96 | 50.33 | 50.33 | 5,999 | -0.90(-1.76%) |
Sep 18, 2019 | 52.00 | 52.68 | 51.24 | 51.24 | 4,901 | -0.41(-0.80%) |
Sep 17, 2019 | 52.33 | 52.60 | 51.64 | 51.65 | 6,735 | -0.63(-1.21%) |
Sep 16, 2019 | 52.60 | 52.60 | 51.76 | 52.28 | 1,538 | -0.36(-0.68%) |
Sep 13, 2019 | 52.74 | 52.74 | 51.62 | 52.64 | 3,928 | -0.10(-0.20%) |
Sep 12, 2019 | 51.72 | 52.74 | 51.71 | 52.74 | 2,786 | +0.78(+1.50%) |
Sep 11, 2019 | 51.60 | 52.12 | 51.60 | 51.96 | 1,985 | -0.09(-0.18%) |
Sep 10, 2019 | 52.09 | 52.17 | 51.33 | 52.06 | 2,827 | -0.08(-0.16%) |
Sep 09, 2019 | 52.74 | 52.74 | 51.74 | 52.14 | 1,322 | -0.30(-0.58%) |
Sep 06, 2019 | 51.40 | 53.68 | 51.40 | 52.45 | 7,750 | +0.69(+1.34%) |
Sep 05, 2019 | 53.59 | 53.59 | 51.70 | 51.75 | 5,247 | -1.38(-2.59%) |
Sep 04, 2019 | 52.55 | 53.14 | 52.31 | 53.13 | 5,421 | +1.55(+3.01%) |
Sep 03, 2019 | 51.80 | 52.44 | 50.94 | 51.58 | 17,628 | -0.24(-0.45%) |
Aug 30, 2019 | 49.53 | 51.81 | 49.53 | 51.81 | 5,521 | +2.16(+4.34%) |
Aug 29, 2019 | 49.39 | 49.96 | 49.11 | 49.65 | 2,569 | +0.85(+1.74%) |
Aug 28, 2019 | 49.58 | 49.71 | 48.67 | 48.81 | 8,428 | -0.47(-0.96%) |
Aug 27, 2019 | 49.89 | 50.09 | 49.27 | 49.28 | 4,918 | -1.19(-2.35%) |
Aug 26, 2019 | 49.70 | 50.46 | 49.08 | 50.46 | 7,547 | +0.75(+1.52%) |
Aug 23, 2019 | 49.35 | 49.71 | 48.58 | 49.71 | 27,817 | +0.47(+0.95%) |
Aug 22, 2019 | 49.68 | 49.80 | 48.70 | 49.24 | 14,709 | -0.39(-0.79%) |
Aug 21, 2019 | 49.21 | 50.08 | 49.07 | 49.63 | 1,716 | +0.60(+1.23%) |
Aug 20, 2019 | 48.98 | 49.03 | 48.07 | 49.03 | 2,600 | +0.50(+1.03%) |
Aug 19, 2019 | 48.38 | 48.53 | 47.80 | 48.53 | 3,600 | +0.40(+0.82%) |
Aug 16, 2019 | 48.61 | 48.82 | 48.01 | 48.14 | 2,866 | -0.44(-0.91%) |
Aug 15, 2019 | 47.44 | 48.58 | 47.44 | 48.58 | 2,034 | +0.91(+1.92%) |
Aug 14, 2019 | 48.41 | 49.28 | 47.14 | 47.67 | 17,972 | -2.01(-4.04%) |
Aug 13, 2019 | 49.35 | 49.70 | 49.10 | 49.67 | 2,054 | +0.32(+0.65%) |
Aug 12, 2019 | 49.08 | 49.35 | 48.59 | 49.35 | 2,961 | +0.27(+0.56%) |
Aug 09, 2019 | 49.44 | 49.53 | 48.67 | 49.08 | 2,017 | -0.46(-0.92%) |
Aug 08, 2019 | 49.41 | 49.53 | 49.21 | 49.53 | 950 | +0.54(+1.10%) |
Aug 07, 2019 | 48.82 | 48.99 | 48.82 | 48.99 | 984 | +0.39(+0.80%) |
Aug 06, 2019 | 47.45 | 48.78 | 47.45 | 48.60 | 3,856 | +1.13(+2.37%) |
Aug 05, 2019 | 48.02 | 48.02 | 46.55 | 47.48 | 5,842 | -0.69(-1.43%) |
Aug 02, 2019 | 48.98 | 48.98 | 47.88 | 48.17 | 4,884 | -0.98(-1.99%) |