Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.26 | 47.45 | 46.92 | 47.44 | 3,787 | +0.77(+1.65%) |
Oct 30, 2019 | 46.21 | 46.68 | 46.08 | 46.67 | 6,974 | +0.68(+1.48%) |
Oct 29, 2019 | 45.96 | 45.99 | 45.87 | 45.99 | 3,615 | +0.07(+0.16%) |
Oct 28, 2019 | 45.79 | 45.91 | 45.70 | 45.91 | 5,035 | -0.34(-0.74%) |
Oct 25, 2019 | 46.74 | 46.74 | 46.26 | 46.26 | 7,169 | -0.41(-0.87%) |
Oct 24, 2019 | 46.90 | 46.90 | 46.66 | 46.66 | 3,253 | -0.02(-0.04%) |
Oct 23, 2019 | 47.15 | 47.15 | 46.68 | 46.68 | 1,685 | +0.02(+0.04%) |
Oct 22, 2019 | 46.65 | 46.71 | 46.36 | 46.66 | 7,931 | +0.34(+0.72%) |
Oct 21, 2019 | 46.59 | 46.60 | 46.21 | 46.33 | 3,988 | -0.59(-1.26%) |
Oct 18, 2019 | 46.85 | 46.97 | 46.81 | 46.92 | 10,924 | +0.16(+0.34%) |
Oct 17, 2019 | 46.63 | 46.92 | 46.58 | 46.76 | 17,181 | -0.01(-0.03%) |
Oct 16, 2019 | 46.75 | 46.92 | 46.75 | 46.78 | 6,923 | +0.34(+0.72%) |
Oct 15, 2019 | 47.20 | 47.29 | 46.31 | 46.44 | 9,718 | -0.89(-1.88%) |
Oct 14, 2019 | 47.23 | 47.33 | 47.23 | 47.33 | 2,362 | +0.49(+1.05%) |
Oct 11, 2019 | 47.06 | 47.17 | 46.59 | 46.84 | 45,178 | -0.93(-1.95%) |
Oct 10, 2019 | 48.88 | 48.88 | 47.68 | 47.77 | 6,019 | -0.91(-1.86%) |
Oct 09, 2019 | 48.89 | 49.00 | 48.64 | 48.67 | 14,841 | -0.48(-0.98%) |
Oct 08, 2019 | 49.39 | 49.63 | 49.11 | 49.16 | 10,784 | +0.34(+0.70%) |
Oct 07, 2019 | 49.10 | 49.14 | 48.81 | 48.81 | 7,938 | -0.54(-1.10%) |
Oct 04, 2019 | 49.10 | 49.36 | 49.05 | 49.36 | 10,810 | +0.17(+0.36%) |
Oct 03, 2019 | 49.31 | 49.31 | 49.12 | 49.18 | 11,682 | +0.76(+1.58%) |
Oct 02, 2019 | 48.08 | 48.62 | 48.05 | 48.42 | 19,721 | +0.58(+1.21%) |
Oct 01, 2019 | 46.95 | 47.95 | 46.84 | 47.84 | 2,345 | +0.36(+0.76%) |
Sep 30, 2019 | 47.19 | 47.48 | 47.10 | 47.48 | 7,447 | +0.11(+0.23%) |
Sep 27, 2019 | 47.31 | 47.37 | 47.28 | 47.37 | 3,755 | +0.18(+0.37%) |
Sep 26, 2019 | 47.35 | 47.39 | 47.19 | 47.19 | 3,856 | +0.29(+0.62%) |
Sep 25, 2019 | 47.77 | 47.77 | 46.90 | 46.90 | 2,367 | -0.93(-1.95%) |
Sep 24, 2019 | 47.19 | 47.84 | 47.14 | 47.83 | 5,973 | +0.81(+1.72%) |
Sep 23, 2019 | 47.04 | 47.55 | 47.03 | 47.03 | 20,943 | +0.09(+0.19%) |
Sep 20, 2019 | 46.32 | 46.94 | 46.28 | 46.94 | 14,021 | +0.83(+1.81%) |
Sep 19, 2019 | 46.25 | 46.36 | 46.11 | 46.11 | 27,432 | +0.05(+0.11%) |
Sep 18, 2019 | 46.40 | 46.64 | 46.00 | 46.05 | 32,128 | -0.02(-0.04%) |
Sep 17, 2019 | 45.68 | 46.11 | 45.68 | 46.07 | 4,605 | +0.34(+0.73%) |
Sep 16, 2019 | 45.54 | 45.87 | 45.45 | 45.74 | 19,668 | +0.64(+1.42%) |
Sep 13, 2019 | 45.90 | 45.97 | 45.10 | 45.10 | 62,243 | -1.39(-3.00%) |
Sep 12, 2019 | 47.11 | 47.19 | 46.26 | 46.49 | 58,206 | -0.25(-0.53%) |
Sep 11, 2019 | 46.79 | 47.01 | 46.67 | 46.74 | 20,226 | -0.22(-0.47%) |
Sep 10, 2019 | 47.75 | 47.82 | 46.96 | 46.96 | 10,729 | -1.01(-2.12%) |
Sep 09, 2019 | 48.12 | 48.33 | 47.95 | 47.97 | 8,050 | -0.97(-1.98%) |
Sep 06, 2019 | 48.75 | 49.06 | 48.75 | 48.94 | 8,549 | +0.10(+0.21%) |
Sep 05, 2019 | 49.25 | 49.56 | 48.54 | 48.84 | 19,827 | -1.28(-2.56%) |
Sep 04, 2019 | 49.60 | 50.18 | 49.60 | 50.12 | 21,578 | +0.25(+0.50%) |
Sep 03, 2019 | 49.64 | 50.31 | 49.35 | 49.87 | 38,471 | +0.28(+0.56%) |
Aug 30, 2019 | 49.28 | 49.61 | 49.25 | 49.60 | 27,929 | +0.14(+0.28%) |
Aug 29, 2019 | 49.56 | 49.56 | 49.12 | 49.46 | 4,155 | -0.37(-0.74%) |
Aug 28, 2019 | 50.04 | 50.04 | 49.82 | 49.82 | 10,744 | +0.07(+0.14%) |
Aug 27, 2019 | 49.33 | 49.78 | 49.32 | 49.75 | 14,163 | +0.66(+1.35%) |
Aug 26, 2019 | 49.24 | 49.24 | 49.07 | 49.09 | 3,231 | -0.29(-0.60%) |
Aug 23, 2019 | 48.36 | 49.45 | 48.30 | 49.39 | 9,575 | +1.12(+2.32%) |
Aug 22, 2019 | 48.33 | 48.33 | 48.27 | 48.27 | 1,012 | -0.25(-0.52%) |
Aug 21, 2019 | 48.69 | 48.93 | 48.46 | 48.52 | 22,010 | -0.51(-1.05%) |
Aug 20, 2019 | 48.82 | 49.28 | 48.80 | 49.03 | 13,791 | +0.65(+1.35%) |
Aug 19, 2019 | 48.70 | 48.89 | 48.25 | 48.38 | 47,240 | -0.71(-1.45%) |
Aug 16, 2019 | 49.20 | 49.29 | 48.48 | 49.09 | 6,269 | -0.40(-0.81%) |
Aug 15, 2019 | 49.07 | 49.49 | 48.55 | 49.49 | 6,447 | +0.74(+1.53%) |
Aug 14, 2019 | 48.31 | 48.93 | 48.31 | 48.75 | 3,999 | +1.33(+2.81%) |
Aug 13, 2019 | 48.11 | 48.11 | 47.16 | 47.41 | 13,348 | -0.89(-1.85%) |
Aug 12, 2019 | 47.94 | 48.44 | 47.94 | 48.31 | 7,994 | +0.82(+1.72%) |
Aug 09, 2019 | 47.82 | 47.86 | 47.45 | 47.49 | 19,949 | -0.08(-0.17%) |
Aug 08, 2019 | 47.25 | 47.57 | 46.99 | 47.57 | 13,350 | +0.09(+0.20%) |
Aug 07, 2019 | 48.58 | 48.67 | 47.48 | 47.48 | 30,153 | +0.11(+0.23%) |
Aug 06, 2019 | 46.42 | 47.37 | 46.42 | 47.37 | 8,838 | -0.03(-0.06%) |
Aug 05, 2019 | 47.65 | 47.65 | 46.81 | 47.40 | 20,012 | +1.40(+3.03%) |
Aug 02, 2019 | 45.66 | 46.02 | 45.65 | 46.00 | 10,259 | +0.19(+0.41%) |