Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.37 | 52.66 | 49.47 | 52.55 | 637,607 | +4.94(+10.38%) |
Oct 30, 2019 | 47.47 | 47.70 | 46.95 | 47.61 | 224,662 | +0.04(+0.08%) |
Oct 29, 2019 | 46.59 | 47.89 | 46.59 | 47.57 | 243,389 | +1.11(+2.39%) |
Oct 28, 2019 | 45.71 | 46.54 | 45.71 | 46.46 | 213,983 | +0.98(+2.14%) |
Oct 25, 2019 | 45.92 | 46.23 | 45.38 | 45.49 | 144,232 | -0.43(-0.93%) |
Oct 24, 2019 | 45.81 | 46.23 | 45.55 | 45.91 | 193,104 | +0.33(+0.72%) |
Oct 23, 2019 | 45.84 | 46.23 | 45.39 | 45.59 | 169,204 | -0.19(-0.42%) |
Oct 22, 2019 | 46.69 | 46.82 | 45.74 | 45.78 | 119,787 | -0.85(-1.82%) |
Oct 21, 2019 | 46.43 | 46.89 | 46.32 | 46.63 | 145,469 | +0.52(+1.13%) |
Oct 18, 2019 | 46.59 | 46.69 | 45.58 | 46.11 | 160,575 | -0.61(-1.31%) |
Oct 17, 2019 | 46.86 | 46.93 | 46.35 | 46.72 | 207,192 | +0.13(+0.27%) |
Oct 16, 2019 | 46.80 | 46.94 | 46.32 | 46.59 | 181,634 | -0.29(-0.62%) |
Oct 15, 2019 | 47.10 | 47.24 | 45.03 | 46.88 | 188,636 | -0.08(-0.17%) |
Oct 14, 2019 | 47.37 | 47.69 | 46.72 | 46.96 | 84,308 | -0.56(-1.17%) |
Oct 11, 2019 | 47.33 | 48.07 | 47.22 | 47.52 | 183,498 | +0.73(+1.56%) |
Oct 10, 2019 | 46.57 | 47.39 | 46.42 | 46.79 | 172,992 | +0.21(+0.45%) |
Oct 09, 2019 | 46.11 | 46.71 | 45.75 | 46.58 | 321,235 | +0.89(+1.96%) |
Oct 08, 2019 | 46.77 | 46.77 | 45.61 | 45.69 | 345,394 | -1.45(-3.08%) |
Oct 07, 2019 | 47.33 | 47.34 | 47.00 | 47.14 | 552,749 | -0.26(-0.56%) |
Oct 04, 2019 | 46.87 | 47.82 | 46.87 | 47.40 | 458,582 | +0.73(+1.56%) |
Oct 03, 2019 | 46.43 | 46.87 | 45.97 | 46.67 | 192,995 | +0.16(+0.33%) |
Oct 02, 2019 | 46.15 | 48.87 | 45.42 | 46.52 | 417,270 | +0.09(+0.20%) |
Oct 01, 2019 | 47.31 | 47.41 | 46.42 | 46.42 | 204,629 | -0.69(-1.47%) |
Sep 30, 2019 | 46.88 | 47.41 | 46.66 | 47.12 | 291,051 | +0.33(+0.70%) |
Sep 27, 2019 | 47.41 | 47.44 | 46.44 | 46.79 | 285,503 | -0.44(-0.93%) |
Sep 26, 2019 | 47.20 | 47.63 | 46.73 | 47.23 | 226,092 | +0.02(+0.04%) |
Sep 25, 2019 | 46.98 | 47.41 | 46.34 | 47.21 | 219,396 | +0.25(+0.52%) |
Sep 24, 2019 | 47.35 | 47.66 | 46.88 | 46.96 | 205,289 | -0.28(-0.60%) |
Sep 23, 2019 | 48.18 | 48.64 | 47.21 | 47.25 | 179,539 | -1.01(-2.10%) |
Sep 20, 2019 | 48.78 | 49.22 | 48.25 | 48.26 | 510,681 | -0.56(-1.14%) |
Sep 19, 2019 | 48.93 | 49.43 | 48.70 | 48.81 | 146,168 | -0.01(-0.02%) |
Sep 18, 2019 | 48.33 | 49.01 | 47.89 | 48.82 | 175,155 | +0.41(+0.85%) |
Sep 17, 2019 | 47.63 | 48.53 | 47.45 | 48.41 | 410,921 | +0.91(+1.92%) |
Sep 16, 2019 | 47.93 | 48.08 | 47.42 | 47.50 | 220,769 | -0.72(-1.49%) |
Sep 13, 2019 | 48.86 | 48.99 | 47.82 | 48.22 | 136,335 | -0.47(-0.97%) |
Sep 12, 2019 | 49.10 | 49.40 | 48.64 | 48.70 | 173,986 | -0.13(-0.28%) |
Sep 11, 2019 | 47.83 | 48.96 | 47.80 | 48.83 | 189,125 | +0.94(+1.95%) |
Sep 10, 2019 | 48.06 | 48.19 | 47.10 | 47.89 | 176,635 | -0.33(-0.68%) |
Sep 09, 2019 | 48.78 | 49.08 | 47.66 | 48.22 | 258,888 | -0.52(-1.06%) |
Sep 06, 2019 | 49.44 | 49.76 | 48.70 | 48.74 | 180,846 | -0.53(-1.07%) |
Sep 05, 2019 | 48.73 | 49.66 | 48.48 | 49.27 | 219,287 | +1.01(+2.09%) |
Sep 04, 2019 | 48.65 | 49.05 | 48.23 | 48.26 | 678,632 | +0.05(+0.11%) |
Sep 03, 2019 | 48.58 | 49.17 | 47.93 | 48.20 | 284,413 | -0.72(-1.47%) |
Aug 30, 2019 | 48.74 | 48.98 | 48.57 | 48.92 | 254,639 | +0.74(+1.53%) |
Aug 29, 2019 | 48.02 | 48.59 | 47.44 | 48.18 | 126,762 | +0.66(+1.39%) |
Aug 28, 2019 | 47.24 | 47.99 | 46.71 | 47.52 | 223,863 | +0.33(+0.69%) |
Aug 27, 2019 | 47.53 | 47.70 | 46.83 | 47.20 | 171,202 | -0.07(-0.15%) |
Aug 26, 2019 | 45.91 | 47.40 | 43.61 | 47.27 | 179,122 | +0.25(+0.52%) |
Aug 23, 2019 | 48.25 | 48.88 | 46.89 | 47.02 | 264,661 | -1.14(-2.38%) |
Aug 22, 2019 | 48.70 | 49.74 | 48.16 | 48.17 | 182,992 | -0.48(-0.99%) |
Aug 21, 2019 | 48.60 | 48.89 | 48.28 | 48.65 | 163,665 | +0.47(+0.98%) |
Aug 20, 2019 | 47.70 | 48.43 | 47.51 | 48.18 | 200,575 | +0.56(+1.18%) |
Aug 19, 2019 | 48.42 | 48.78 | 47.59 | 47.61 | 181,970 | -0.24(-0.49%) |
Aug 16, 2019 | 47.21 | 47.95 | 47.10 | 47.85 | 200,891 | +0.87(+1.86%) |
Aug 15, 2019 | 45.77 | 46.98 | 45.41 | 46.98 | 294,427 | +1.43(+3.15%) |
Aug 14, 2019 | 45.24 | 45.93 | 44.72 | 45.54 | 394,985 | -0.30(-0.65%) |
Aug 13, 2019 | 45.48 | 46.08 | 45.26 | 45.84 | 250,814 | +0.32(+0.70%) |
Aug 12, 2019 | 45.62 | 45.97 | 44.95 | 45.52 | 135,563 | -0.30(-0.65%) |
Aug 09, 2019 | 46.11 | 46.17 | 45.15 | 45.82 | 290,764 | -0.45(-0.98%) |
Aug 08, 2019 | 51.48 | 51.93 | 43.30 | 46.28 | 575,260 | +2.28(+5.18%) |
Aug 07, 2019 | 44.04 | 44.43 | 38.64 | 44.00 | 206,129 | -0.33(-0.74%) |
Aug 06, 2019 | 43.87 | 44.38 | 43.45 | 44.33 | 196,456 | +0.78(+1.79%) |
Aug 05, 2019 | 44.90 | 44.93 | 43.15 | 43.55 | 254,344 | -2.11(-4.61%) |
Aug 02, 2019 | 46.37 | 46.59 | 45.29 | 45.65 | 139,765 | -0.80(-1.72%) |