Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.03 | 50.26 | 50.03 | 50.26 | 2,330 | -0.17(-0.33%) |
Oct 30, 2019 | 50.17 | 50.43 | 50.17 | 50.43 | 1,037 | +0.03(+0.05%) |
Oct 29, 2019 | 50.37 | 50.50 | 50.30 | 50.40 | 1,418 | +0.24(+0.47%) |
Oct 28, 2019 | 49.99 | 50.22 | 49.99 | 50.17 | 5,087 | +0.80(+1.61%) |
Oct 25, 2019 | 49.24 | 49.43 | 49.24 | 49.37 | 1,218 | +0.15(+0.31%) |
Oct 24, 2019 | 49.40 | 49.40 | 49.14 | 49.22 | 1,174 | -0.07(-0.14%) |
Oct 23, 2019 | 48.90 | 49.29 | 48.90 | 49.29 | 634 | +0.39(+0.79%) |
Oct 22, 2019 | 49.33 | 49.46 | 48.89 | 48.91 | 12,682 | -0.40(-0.82%) |
Oct 21, 2019 | 49.40 | 49.40 | 49.30 | 49.31 | 7,937 | +0.44(+0.89%) |
Oct 18, 2019 | 48.91 | 48.91 | 48.87 | 48.87 | 443 | +0.21(+0.43%) |
Oct 17, 2019 | 48.71 | 48.89 | 48.66 | 48.66 | 1,483 | +0.41(+0.85%) |
Oct 16, 2019 | 48.44 | 48.44 | 48.25 | 48.25 | 1,051 | -0.22(-0.45%) |
Oct 15, 2019 | 48.58 | 48.60 | 48.47 | 48.47 | 807 | +0.53(+1.10%) |
Oct 14, 2019 | 47.93 | 47.95 | 47.87 | 47.95 | 1,258 | -0.08(-0.17%) |
Oct 11, 2019 | 47.96 | 48.24 | 47.96 | 48.03 | 1,218 | +0.87(+1.85%) |
Oct 10, 2019 | 47.17 | 47.22 | 47.16 | 47.16 | 892 | +0.38(+0.82%) |
Oct 09, 2019 | 46.67 | 46.77 | 46.52 | 46.77 | 1,422 | +0.48(+1.04%) |
Oct 08, 2019 | 46.73 | 46.73 | 46.28 | 46.29 | 835 | -0.84(-1.79%) |
Oct 07, 2019 | 47.22 | 47.27 | 47.13 | 47.13 | 4,331 | -0.12(-0.25%) |
Oct 04, 2019 | 46.71 | 47.25 | 46.71 | 47.25 | 886 | +0.68(+1.46%) |
Oct 03, 2019 | 45.97 | 46.57 | 45.82 | 46.57 | 15,063 | -0.06(-0.14%) |
Oct 02, 2019 | 47.22 | 47.22 | 46.40 | 46.63 | 5,689 | -1.03(-2.17%) |
Oct 01, 2019 | 48.72 | 48.72 | 47.53 | 47.66 | 1,662 | -1.75(-3.53%) |
Sep 30, 2019 | 49.50 | 49.53 | 49.41 | 49.41 | 1,839 | +0.05(+0.10%) |
Sep 27, 2019 | 49.86 | 49.86 | 49.26 | 49.36 | 1,883 | -0.44(-0.88%) |
Sep 26, 2019 | 49.97 | 50.00 | 49.80 | 49.80 | 414 | -0.62(-1.22%) |
Sep 25, 2019 | 50.42 | 50.42 | 50.42 | 50.42 | 436 | +0.57(+1.15%) |
Sep 24, 2019 | 50.00 | 50.02 | 49.81 | 49.84 | 967 | -0.80(-1.58%) |
Sep 23, 2019 | 50.51 | 50.71 | 50.51 | 50.64 | 1,892 | +0.05(+0.10%) |
Sep 20, 2019 | 51.21 | 51.21 | 50.59 | 50.59 | 4,680 | -0.46(-0.91%) |
Sep 19, 2019 | 51.27 | 51.38 | 51.05 | 51.06 | 696 | -0.16(-0.32%) |
Sep 18, 2019 | 51.03 | 51.24 | 50.87 | 51.22 | 1,497 | -0.00(-0.00%) |
Sep 17, 2019 | 50.88 | 51.22 | 50.88 | 51.22 | 747 | +0.04(+0.08%) |
Sep 16, 2019 | 51.24 | 51.24 | 51.18 | 51.18 | 824 | -0.14(-0.27%) |
Sep 13, 2019 | 51.56 | 51.56 | 51.29 | 51.32 | 16,715 | +0.08(+0.15%) |
Sep 12, 2019 | 51.17 | 51.27 | 50.82 | 51.24 | 2,130 | +0.24(+0.48%) |
Sep 11, 2019 | 50.52 | 51.02 | 50.41 | 51.00 | 3,511 | +0.72(+1.44%) |
Sep 10, 2019 | 50.03 | 50.28 | 49.99 | 50.28 | 728 | +0.23(+0.47%) |
Sep 09, 2019 | 50.07 | 50.13 | 50.02 | 50.04 | 23,052 | +0.59(+1.19%) |
Sep 06, 2019 | 49.47 | 49.67 | 49.45 | 49.45 | 780 | +0.08(+0.16%) |
Sep 05, 2019 | 49.20 | 49.69 | 49.20 | 49.37 | 1,558 | +1.12(+2.31%) |
Sep 04, 2019 | 48.23 | 48.26 | 48.06 | 48.26 | 4,681 | +0.54(+1.12%) |
Sep 03, 2019 | 47.59 | 47.72 | 47.51 | 47.72 | 4,369 | -0.66(-1.37%) |
Aug 30, 2019 | 48.53 | 48.58 | 48.24 | 48.39 | 2,897 | +0.27(+0.57%) |
Aug 29, 2019 | 47.74 | 48.17 | 47.74 | 48.11 | 3,064 | +0.76(+1.60%) |
Aug 28, 2019 | 46.79 | 47.36 | 46.79 | 47.36 | 12,943 | +0.47(+1.00%) |
Aug 27, 2019 | 46.93 | 47.24 | 46.78 | 46.89 | 1,669 | -0.19(-0.41%) |
Aug 26, 2019 | 47.28 | 47.28 | 47.08 | 47.08 | 166 | +0.30(+0.64%) |
Aug 23, 2019 | 48.06 | 48.06 | 46.78 | 46.78 | 445 | -1.38(-2.87%) |
Aug 22, 2019 | 48.40 | 48.40 | 47.89 | 48.17 | 744 | +0.18(+0.37%) |
Aug 21, 2019 | 48.14 | 48.14 | 47.99 | 47.99 | 495 | +0.44(+0.92%) |
Aug 20, 2019 | 47.61 | 47.71 | 47.55 | 47.55 | 783 | -0.37(-0.78%) |
Aug 19, 2019 | 47.91 | 47.94 | 47.91 | 47.93 | 1,897 | +0.54(+1.14%) |
Aug 16, 2019 | 47.04 | 47.45 | 47.04 | 47.38 | 668 | +0.91(+1.96%) |
Aug 15, 2019 | 46.66 | 46.73 | 46.48 | 46.48 | 2,029 | +0.11(+0.23%) |
Aug 14, 2019 | 47.01 | 47.01 | 46.32 | 46.37 | 1,731 | -1.53(-3.20%) |
Aug 13, 2019 | 47.04 | 48.08 | 47.04 | 47.90 | 10,536 | +0.67(+1.42%) |
Aug 12, 2019 | 47.84 | 47.84 | 47.23 | 47.23 | 2,098 | -0.98(-2.03%) |
Aug 09, 2019 | 48.62 | 48.62 | 48.10 | 48.21 | 1,560 | -0.53(-1.09%) |
Aug 08, 2019 | 48.65 | 48.74 | 48.65 | 48.74 | 616 | +0.57(+1.18%) |
Aug 07, 2019 | 47.36 | 48.17 | 47.36 | 48.17 | 3,007 | -0.43(-0.89%) |
Aug 06, 2019 | 48.22 | 48.60 | 47.97 | 48.60 | 869 | +0.74(+1.54%) |
Aug 05, 2019 | 48.33 | 48.33 | 47.49 | 47.87 | 3,344 | -1.71(-3.46%) |
Aug 02, 2019 | 49.35 | 49.80 | 49.05 | 49.58 | 1,782 | -0.29(-0.58%) |