Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.99 | 47.14 | 46.50 | 46.57 | 418,124 | -0.47(-1.00%) |
Oct 30, 2019 | 46.75 | 47.08 | 46.44 | 47.04 | 202,432 | +0.39(+0.83%) |
Oct 29, 2019 | 46.67 | 46.94 | 46.53 | 46.65 | 259,691 | -0.02(-0.04%) |
Oct 28, 2019 | 46.59 | 46.75 | 46.46 | 46.67 | 81,884 | +0.19(+0.41%) |
Oct 25, 2019 | 46.04 | 46.51 | 45.88 | 46.48 | 136,252 | +0.44(+0.95%) |
Oct 24, 2019 | 45.66 | 46.08 | 45.66 | 46.04 | 198,489 | +0.78(+1.72%) |
Oct 23, 2019 | 45.09 | 45.35 | 44.94 | 45.26 | 208,830 | +0.11(+0.24%) |
Oct 22, 2019 | 46.22 | 46.39 | 45.11 | 45.15 | 273,392 | -1.13(-2.44%) |
Oct 21, 2019 | 46.17 | 46.30 | 45.90 | 46.28 | 126,132 | +0.43(+0.94%) |
Oct 18, 2019 | 46.56 | 46.56 | 45.59 | 45.85 | 130,946 | -0.68(-1.46%) |
Oct 17, 2019 | 46.75 | 46.90 | 46.44 | 46.53 | 57,135 | -0.06(-0.13%) |
Oct 16, 2019 | 46.69 | 46.85 | 46.34 | 46.59 | 133,355 | -0.21(-0.45%) |
Oct 15, 2019 | 46.68 | 46.83 | 46.30 | 46.80 | 146,478 | +0.08(+0.17%) |
Oct 14, 2019 | 46.60 | 46.89 | 46.60 | 46.72 | 73,432 | -0.05(-0.11%) |
Oct 11, 2019 | 46.77 | 47.16 | 46.70 | 46.77 | 148,867 | +0.53(+1.15%) |
Oct 10, 2019 | 46.00 | 46.48 | 46.00 | 46.24 | 118,814 | +0.13(+0.28%) |
Oct 09, 2019 | 45.67 | 46.22 | 45.67 | 46.11 | 89,412 | +0.74(+1.63%) |
Oct 08, 2019 | 45.98 | 46.05 | 45.36 | 45.37 | 123,368 | -0.92(-1.99%) |
Oct 07, 2019 | 46.40 | 46.54 | 46.15 | 46.29 | 128,843 | -0.23(-0.49%) |
Oct 04, 2019 | 45.79 | 46.52 | 45.79 | 46.52 | 274,007 | +0.89(+1.95%) |
Oct 03, 2019 | 44.98 | 45.64 | 44.58 | 45.63 | 348,864 | +0.70(+1.56%) |
Oct 02, 2019 | 45.75 | 45.75 | 44.66 | 44.93 | 610,143 | -1.17(-2.54%) |
Oct 01, 2019 | 46.68 | 46.85 | 45.99 | 46.10 | 161,717 | -0.46(-0.99%) |
Sep 30, 2019 | 46.40 | 46.71 | 46.25 | 46.56 | 256,979 | +0.21(+0.45%) |
Sep 27, 2019 | 47.22 | 47.22 | 46.11 | 46.35 | 83,193 | -0.68(-1.44%) |
Sep 26, 2019 | 47.06 | 47.25 | 46.80 | 47.03 | 76,227 | +0.04(+0.09%) |
Sep 25, 2019 | 46.60 | 47.06 | 46.05 | 46.99 | 165,231 | +0.38(+0.81%) |
Sep 24, 2019 | 47.23 | 47.55 | 46.42 | 46.61 | 169,978 | -0.39(-0.83%) |
Sep 23, 2019 | 47.12 | 47.22 | 46.87 | 47.00 | 133,354 | -0.22(-0.47%) |
Sep 20, 2019 | 47.91 | 47.91 | 47.06 | 47.22 | 222,649 | -0.63(-1.32%) |
Sep 19, 2019 | 47.80 | 48.24 | 47.75 | 47.85 | 1,099,079 | +0.01(+0.02%) |
Sep 18, 2019 | 47.88 | 47.89 | 47.20 | 47.84 | 190,112 | +0.00(+0.00%) |
Sep 17, 2019 | 47.36 | 47.85 | 47.36 | 47.84 | 96,477 | +0.51(+1.08%) |
Sep 16, 2019 | 47.03 | 47.55 | 46.95 | 47.33 | 133,377 | +0.10(+0.21%) |
Sep 13, 2019 | 47.55 | 47.55 | 47.09 | 47.23 | 102,114 | -0.27(-0.57%) |
Sep 12, 2019 | 47.34 | 47.83 | 47.34 | 47.50 | 157,188 | +0.46(+0.98%) |
Sep 11, 2019 | 46.92 | 47.07 | 46.68 | 47.04 | 290,530 | +0.11(+0.23%) |
Sep 10, 2019 | 47.69 | 47.69 | 46.65 | 46.93 | 435,161 | -1.16(-2.41%) |
Sep 09, 2019 | 49.34 | 49.43 | 47.76 | 48.09 | 257,181 | -1.06(-2.15%) |
Sep 06, 2019 | 49.44 | 49.53 | 49.09 | 49.14 | 156,175 | -0.16(-0.32%) |
Sep 05, 2019 | 48.88 | 49.41 | 48.79 | 49.30 | 310,115 | +1.06(+2.19%) |
Sep 04, 2019 | 47.96 | 48.27 | 47.86 | 48.25 | 189,997 | +0.59(+1.24%) |
Sep 03, 2019 | 47.79 | 48.09 | 47.51 | 47.66 | 928,791 | -0.50(-1.04%) |
Aug 30, 2019 | 48.48 | 48.55 | 47.84 | 48.16 | 1,717,727 | -0.08(-0.17%) |
Aug 29, 2019 | 48.23 | 48.42 | 48.00 | 48.24 | 116,947 | +0.48(+1.00%) |
Aug 28, 2019 | 47.41 | 47.80 | 47.04 | 47.76 | 388,656 | +0.04(+0.08%) |
Aug 27, 2019 | 47.94 | 47.99 | 47.40 | 47.72 | 143,140 | +0.12(+0.25%) |
Aug 26, 2019 | 47.58 | 47.67 | 47.22 | 47.60 | 119,455 | +0.37(+0.78%) |
Aug 23, 2019 | 48.34 | 48.68 | 47.04 | 47.23 | 126,141 | -1.35(-2.78%) |
Aug 22, 2019 | 48.82 | 48.89 | 48.06 | 48.58 | 155,958 | -0.23(-0.47%) |
Aug 21, 2019 | 48.60 | 48.81 | 48.51 | 48.81 | 186,203 | +0.63(+1.31%) |
Aug 20, 2019 | 48.24 | 48.36 | 47.95 | 48.18 | 223,383 | -0.08(-0.17%) |
Aug 19, 2019 | 48.28 | 48.44 | 47.99 | 48.26 | 256,530 | +0.61(+1.28%) |
Aug 16, 2019 | 47.24 | 47.72 | 47.24 | 47.65 | 265,197 | +0.86(+1.84%) |
Aug 15, 2019 | 46.43 | 46.86 | 46.16 | 46.79 | 110,014 | +0.41(+0.88%) |
Aug 14, 2019 | 47.08 | 47.32 | 46.27 | 46.38 | 314,671 | -1.46(-3.05%) |
Aug 13, 2019 | 46.78 | 47.85 | 46.72 | 47.84 | 219,253 | +0.91(+1.94%) |
Aug 12, 2019 | 47.61 | 47.61 | 46.89 | 46.93 | 163,692 | -1.09(-2.27%) |
Aug 09, 2019 | 48.40 | 48.43 | 47.78 | 48.02 | 121,936 | -0.35(-0.72%) |
Aug 08, 2019 | 47.98 | 48.55 | 47.84 | 48.37 | 356,851 | +0.36(+0.75%) |
Aug 07, 2019 | 46.81 | 48.09 | 46.51 | 48.01 | 286,644 | +0.76(+1.61%) |
Aug 06, 2019 | 46.94 | 47.36 | 46.73 | 47.25 | 684,384 | +0.92(+1.98%) |
Aug 05, 2019 | 47.33 | 47.39 | 45.97 | 46.33 | 496,580 | -2.06(-4.25%) |
Aug 02, 2019 | 48.95 | 48.95 | 47.91 | 48.39 | 589,561 | -0.73(-1.48%) |