Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.85 | 47.92 | 47.83 | 47.90 | 1,696,711 | +0.08(+0.17%) |
Oct 30, 2019 | 47.76 | 47.82 | 47.74 | 47.82 | 608,956 | +0.05(+0.11%) |
Oct 29, 2019 | 47.73 | 47.77 | 47.71 | 47.76 | 520,169 | +0.06(+0.13%) |
Oct 28, 2019 | 47.72 | 47.73 | 47.69 | 47.70 | 844,729 | -0.03(-0.06%) |
Oct 25, 2019 | 47.76 | 47.77 | 47.71 | 47.73 | 563,514 | +0.01(+0.02%) |
Oct 24, 2019 | 47.78 | 47.79 | 47.72 | 47.72 | 545,042 | -0.03(-0.06%) |
Oct 23, 2019 | 47.73 | 47.76 | 47.72 | 47.74 | 637,372 | +0.03(+0.06%) |
Oct 22, 2019 | 47.73 | 47.73 | 47.68 | 47.72 | 533,097 | +0.03(+0.06%) |
Oct 21, 2019 | 47.73 | 47.75 | 47.68 | 47.69 | 570,468 | -0.05(-0.11%) |
Oct 18, 2019 | 47.73 | 47.74 | 47.70 | 47.74 | 836,754 | +0.00(+0.00%) |
Oct 17, 2019 | 47.73 | 47.77 | 47.73 | 47.74 | 510,621 | -0.04(-0.08%) |
Oct 16, 2019 | 47.73 | 47.78 | 47.69 | 47.78 | 793,820 | +0.08(+0.17%) |
Oct 15, 2019 | 47.76 | 47.77 | 47.69 | 47.70 | 817,195 | -0.05(-0.11%) |
Oct 14, 2019 | 47.74 | 47.76 | 47.72 | 47.75 | 509,676 | +0.04(+0.08%) |
Oct 11, 2019 | 47.73 | 47.76 | 47.67 | 47.72 | 529,888 | -0.07(-0.15%) |
Oct 10, 2019 | 47.82 | 47.83 | 47.75 | 47.79 | 668,197 | -0.07(-0.15%) |
Oct 09, 2019 | 47.85 | 47.87 | 47.82 | 47.86 | 533,744 | -0.02(-0.04%) |
Oct 08, 2019 | 47.90 | 47.91 | 47.85 | 47.88 | 2,221,406 | +0.04(+0.08%) |
Oct 07, 2019 | 47.83 | 47.91 | 47.83 | 47.84 | 565,699 | -0.07(-0.15%) |
Oct 04, 2019 | 47.88 | 47.91 | 47.87 | 47.91 | 554,273 | +0.04(+0.09%) |
Oct 03, 2019 | 47.82 | 47.92 | 47.82 | 47.87 | 583,410 | +0.08(+0.17%) |
Oct 02, 2019 | 47.79 | 47.84 | 47.77 | 47.79 | 476,422 | +0.03(+0.06%) |
Oct 01, 2019 | 47.70 | 47.78 | 47.69 | 47.76 | 1,085,082 | +0.03(+0.06%) |
Sep 30, 2019 | 47.66 | 47.73 | 47.65 | 47.73 | 1,181,258 | +0.04(+0.09%) |
Sep 27, 2019 | 47.64 | 47.69 | 47.64 | 47.69 | 472,982 | +0.06(+0.13%) |
Sep 26, 2019 | 47.63 | 47.67 | 47.61 | 47.63 | 493,753 | +0.04(+0.08%) |
Sep 25, 2019 | 47.62 | 47.63 | 47.56 | 47.59 | 561,588 | -0.08(-0.17%) |
Sep 24, 2019 | 47.65 | 47.69 | 47.63 | 47.67 | 514,583 | +0.01(+0.02%) |
Sep 23, 2019 | 47.66 | 47.71 | 47.65 | 47.66 | 400,578 | +0.01(+0.02%) |
Sep 20, 2019 | 47.61 | 47.66 | 47.60 | 47.65 | 519,175 | +0.06(+0.13%) |
Sep 19, 2019 | 47.63 | 47.63 | 47.57 | 47.59 | 410,250 | -0.01(-0.02%) |
Sep 18, 2019 | 47.55 | 47.65 | 47.55 | 47.60 | 567,990 | +0.04(+0.09%) |
Sep 17, 2019 | 47.54 | 47.58 | 47.52 | 47.55 | 542,453 | -0.01(-0.02%) |
Sep 16, 2019 | 47.50 | 47.57 | 47.50 | 47.56 | 888,714 | +0.10(+0.21%) |
Sep 13, 2019 | 47.54 | 47.54 | 47.45 | 47.46 | 496,190 | -0.10(-0.21%) |
Sep 12, 2019 | 47.66 | 47.68 | 47.55 | 47.56 | 705,898 | +0.02(+0.04%) |
Sep 11, 2019 | 47.54 | 47.59 | 47.54 | 47.54 | 643,230 | -0.03(-0.06%) |
Sep 10, 2019 | 47.64 | 47.64 | 47.54 | 47.57 | 446,379 | -0.11(-0.23%) |
Sep 09, 2019 | 47.69 | 47.70 | 47.66 | 47.68 | 404,759 | -0.02(-0.04%) |
Sep 06, 2019 | 47.72 | 47.72 | 47.68 | 47.70 | 476,552 | +0.02(+0.04%) |
Sep 05, 2019 | 47.72 | 47.74 | 47.66 | 47.68 | 459,906 | -0.11(-0.23%) |
Sep 04, 2019 | 47.76 | 47.79 | 47.74 | 47.79 | 564,859 | +0.12(+0.24%) |
Sep 03, 2019 | 47.66 | 47.72 | 47.62 | 47.67 | 1,493,133 | -0.00(-0.00%) |
Aug 30, 2019 | 47.58 | 47.67 | 47.58 | 47.67 | 723,758 | +0.06(+0.13%) |
Aug 29, 2019 | 47.63 | 47.63 | 47.58 | 47.61 | 769,622 | +0.00(+0.00%) |
Aug 28, 2019 | 47.58 | 47.63 | 47.58 | 47.61 | 602,083 | +0.04(+0.08%) |
Aug 27, 2019 | 47.54 | 47.59 | 47.52 | 47.57 | 471,092 | +0.08(+0.17%) |
Aug 26, 2019 | 47.54 | 47.56 | 47.48 | 47.49 | 461,112 | -0.05(-0.11%) |
Aug 23, 2019 | 47.50 | 47.55 | 47.47 | 47.55 | 469,906 | +0.10(+0.21%) |
Aug 22, 2019 | 47.47 | 47.52 | 47.45 | 47.45 | 607,886 | -0.01(-0.02%) |
Aug 21, 2019 | 47.46 | 47.51 | 47.45 | 47.46 | 572,003 | -0.06(-0.13%) |
Aug 20, 2019 | 47.51 | 47.53 | 47.50 | 47.52 | 456,372 | +0.08(+0.17%) |
Aug 19, 2019 | 47.47 | 47.48 | 47.44 | 47.44 | 429,475 | -0.03(-0.06%) |
Aug 16, 2019 | 47.46 | 47.51 | 47.41 | 47.47 | 487,128 | -0.02(-0.04%) |
Aug 15, 2019 | 47.43 | 47.53 | 47.40 | 47.48 | 463,820 | +0.11(+0.23%) |
Aug 14, 2019 | 47.39 | 47.43 | 47.33 | 47.38 | 661,922 | +0.02(+0.04%) |
Aug 13, 2019 | 47.41 | 47.42 | 47.33 | 47.36 | 606,382 | -0.10(-0.21%) |
Aug 12, 2019 | 47.40 | 47.49 | 47.40 | 47.46 | 565,651 | +0.08(+0.17%) |
Aug 09, 2019 | 47.46 | 47.46 | 47.36 | 47.38 | 552,100 | -0.01(-0.02%) |
Aug 08, 2019 | 47.37 | 47.48 | 47.37 | 47.38 | 741,454 | -0.08(-0.17%) |
Aug 07, 2019 | 47.48 | 47.55 | 47.43 | 47.47 | 987,520 | +0.00(+0.00%) |
Aug 06, 2019 | 47.48 | 47.50 | 47.46 | 47.47 | 525,845 | -0.03(-0.06%) |
Aug 05, 2019 | 47.44 | 47.51 | 47.40 | 47.49 | 1,543,638 | +0.14(+0.30%) |
Aug 02, 2019 | 47.41 | 47.43 | 47.35 | 47.35 | 459,394 | -0.04(-0.09%) |