Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.30 | 47.67 | 46.49 | 46.74 | 361,599 | -0.90(-1.89%) |
Oct 30, 2019 | 47.04 | 47.92 | 46.53 | 47.64 | 232,688 | +0.86(+1.84%) |
Oct 29, 2019 | 47.56 | 48.17 | 46.51 | 46.78 | 220,920 | -0.87(-1.83%) |
Oct 28, 2019 | 48.16 | 48.48 | 47.33 | 47.65 | 235,300 | -0.21(-0.44%) |
Oct 25, 2019 | 48.08 | 48.33 | 47.23 | 47.86 | 288,700 | -0.29(-0.60%) |
Oct 24, 2019 | 46.83 | 48.19 | 46.31 | 48.15 | 459,780 | +1.78(+3.84%) |
Oct 23, 2019 | 46.05 | 47.72 | 46.05 | 46.37 | 291,975 | +0.23(+0.50%) |
Oct 22, 2019 | 47.48 | 48.07 | 45.89 | 46.14 | 342,898 | -1.41(-2.97%) |
Oct 21, 2019 | 46.93 | 47.77 | 46.36 | 47.55 | 236,300 | +1.19(+2.57%) |
Oct 18, 2019 | 46.51 | 46.97 | 45.05 | 46.36 | 570,100 | -0.47(-1.00%) |
Oct 17, 2019 | 47.00 | 47.25 | 46.53 | 46.83 | 253,170 | +0.04(+0.09%) |
Oct 16, 2019 | 48.23 | 48.23 | 46.61 | 46.79 | 456,313 | -1.75(-3.61%) |
Oct 15, 2019 | 48.30 | 49.06 | 48.18 | 48.54 | 319,429 | +0.26(+0.54%) |
Oct 14, 2019 | 47.55 | 48.52 | 47.09 | 48.28 | 229,672 | +0.45(+0.94%) |
Oct 11, 2019 | 47.20 | 48.74 | 47.03 | 47.83 | 425,600 | +1.32(+2.84%) |
Oct 10, 2019 | 47.43 | 47.70 | 46.19 | 46.51 | 291,819 | -0.95(-2.00%) |
Oct 09, 2019 | 47.07 | 48.04 | 46.84 | 47.46 | 256,725 | +0.69(+1.48%) |
Oct 08, 2019 | 47.37 | 47.58 | 46.37 | 46.77 | 321,389 | -1.03(-2.15%) |
Oct 07, 2019 | 47.81 | 48.27 | 47.18 | 47.80 | 566,113 | +0.30(+0.63%) |
Oct 04, 2019 | 48.00 | 48.58 | 46.76 | 47.50 | 643,700 | -0.35(-0.73%) |
Oct 03, 2019 | 46.17 | 47.97 | 45.46 | 47.85 | 389,530 | +1.70(+3.68%) |
Oct 02, 2019 | 46.62 | 46.81 | 45.31 | 46.15 | 742,175 | -0.55(-1.18%) |
Oct 01, 2019 | 48.17 | 48.50 | 46.58 | 46.70 | 703,549 | -1.11(-2.32%) |
Sep 30, 2019 | 47.38 | 48.17 | 46.66 | 47.81 | 402,980 | +0.79(+1.68%) |
Sep 27, 2019 | 47.83 | 49.05 | 46.42 | 47.02 | 497,500 | -0.66(-1.38%) |
Sep 26, 2019 | 47.58 | 47.79 | 46.49 | 47.68 | 325,900 | +0.04(+0.08%) |
Sep 25, 2019 | 47.16 | 47.78 | 45.74 | 47.64 | 784,950 | +0.23(+0.49%) |
Sep 24, 2019 | 48.07 | 48.14 | 46.64 | 47.41 | 620,092 | -0.57(-1.19%) |
Sep 23, 2019 | 48.63 | 48.82 | 47.44 | 47.98 | 590,887 | -0.64(-1.32%) |
Sep 20, 2019 | 49.91 | 50.60 | 48.20 | 48.62 | 1,033,300 | -1.22(-2.45%) |
Sep 19, 2019 | 49.81 | 51.43 | 49.71 | 49.84 | 578,896 | -0.43(-0.86%) |
Sep 18, 2019 | 50.38 | 50.58 | 48.78 | 50.27 | 1,016,595 | -0.36(-0.71%) |
Sep 17, 2019 | 49.75 | 50.84 | 49.14 | 50.63 | 736,650 | +1.14(+2.30%) |
Sep 16, 2019 | 48.20 | 50.09 | 47.80 | 49.49 | 709,119 | +0.87(+1.79%) |
Sep 13, 2019 | 51.81 | 51.81 | 48.21 | 48.62 | 800,300 | -3.24(-6.25%) |
Sep 12, 2019 | 50.95 | 52.18 | 50.39 | 51.86 | 872,258 | +1.42(+2.82%) |
Sep 11, 2019 | 49.80 | 50.78 | 48.78 | 50.44 | 530,663 | +0.92(+1.86%) |
Sep 10, 2019 | 47.32 | 49.54 | 46.63 | 49.52 | 816,977 | +1.75(+3.66%) |
Sep 09, 2019 | 52.22 | 52.33 | 47.38 | 47.77 | 816,351 | -4.05(-7.82%) |
Sep 06, 2019 | 52.70 | 53.31 | 51.70 | 51.82 | 454,100 | -0.71(-1.35%) |
Sep 05, 2019 | 52.28 | 52.67 | 51.52 | 52.53 | 391,678 | +0.54(+1.04%) |
Sep 04, 2019 | 51.81 | 52.47 | 51.35 | 51.99 | 355,226 | +0.86(+1.68%) |
Sep 03, 2019 | 51.02 | 51.56 | 50.36 | 51.13 | 496,532 | +0.20(+0.39%) |
Aug 30, 2019 | 51.91 | 51.99 | 50.38 | 50.93 | 210,600 | -0.55(-1.07%) |
Aug 29, 2019 | 51.40 | 52.15 | 51.00 | 51.48 | 473,818 | +0.98(+1.94%) |
Aug 28, 2019 | 49.95 | 50.69 | 48.67 | 50.50 | 433,840 | +0.33(+0.66%) |
Aug 27, 2019 | 50.87 | 51.32 | 49.62 | 50.17 | 309,602 | -0.25(-0.50%) |
Aug 26, 2019 | 50.63 | 50.63 | 49.33 | 50.42 | 283,179 | +0.41(+0.82%) |
Aug 23, 2019 | 50.78 | 51.80 | 49.81 | 50.01 | 480,400 | -0.76(-1.50%) |
Aug 22, 2019 | 50.78 | 51.39 | 50.16 | 50.77 | 561,161 | +0.07(+0.14%) |
Aug 21, 2019 | 51.54 | 51.81 | 50.57 | 50.70 | 328,246 | -0.34(-0.67%) |
Aug 20, 2019 | 51.30 | 51.56 | 50.59 | 51.04 | 407,989 | -0.22(-0.43%) |
Aug 19, 2019 | 50.44 | 51.50 | 50.08 | 51.26 | 633,327 | +1.25(+2.50%) |
Aug 16, 2019 | 50.79 | 51.15 | 49.92 | 50.01 | 866,600 | -0.59(-1.17%) |
Aug 15, 2019 | 51.38 | 52.84 | 50.56 | 50.60 | 582,574 | -0.29(-0.57%) |
Aug 14, 2019 | 51.56 | 52.15 | 50.86 | 50.89 | 691,019 | -1.28(-2.45%) |
Aug 13, 2019 | 52.12 | 53.29 | 50.83 | 52.17 | 779,098 | -0.36(-0.69%) |
Aug 12, 2019 | 51.71 | 52.90 | 51.55 | 52.53 | 928,394 | +0.57(+1.10%) |
Aug 09, 2019 | 52.50 | 53.00 | 51.22 | 51.96 | 2,486,300 | -1.42(-2.66%) |
Aug 08, 2019 | 53.05 | 55.00 | 53.04 | 53.38 | 1,467,015 | -1.37(-2.50%) |
Aug 07, 2019 | 52.65 | 55.04 | 52.42 | 54.75 | 430,621 | +1.50(+2.82%) |
Aug 06, 2019 | 53.80 | 54.83 | 52.69 | 53.25 | 778,810 | +0.17(+0.32%) |
Aug 05, 2019 | 54.74 | 55.08 | 53.03 | 53.08 | 1,646,459 | -2.93(-5.23%) |
Aug 02, 2019 | 50.00 | 56.29 | 48.91 | 56.01 | 2,161,600 | +13.47(+31.66%) |