Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.09 | 45.61 | 42.97 | 43.23 | 1,264,310 | -2.45(-5.36%) |
Oct 30, 2019 | 42.44 | 46.25 | 42.00 | 45.68 | 1,846,387 | -0.34(-0.74%) |
Oct 29, 2019 | 45.29 | 46.40 | 45.29 | 46.02 | 711,890 | +0.66(+1.46%) |
Oct 28, 2019 | 45.17 | 45.72 | 44.61 | 45.36 | 624,181 | +0.72(+1.61%) |
Oct 25, 2019 | 45.45 | 45.45 | 44.37 | 44.64 | 468,600 | -0.85(-1.87%) |
Oct 24, 2019 | 45.35 | 45.78 | 44.74 | 45.49 | 485,994 | +0.04(+0.09%) |
Oct 23, 2019 | 45.42 | 45.72 | 44.63 | 45.45 | 375,997 | -0.04(-0.09%) |
Oct 22, 2019 | 45.74 | 46.45 | 45.41 | 45.49 | 393,944 | -0.31(-0.68%) |
Oct 21, 2019 | 45.61 | 46.36 | 45.46 | 45.80 | 652,538 | +0.29(+0.64%) |
Oct 18, 2019 | 47.88 | 48.09 | 45.33 | 45.51 | 722,400 | -2.50(-5.21%) |
Oct 17, 2019 | 48.40 | 49.16 | 47.83 | 48.01 | 559,633 | -0.18(-0.37%) |
Oct 16, 2019 | 47.70 | 49.60 | 47.49 | 48.19 | 1,791,789 | +0.51(+1.07%) |
Oct 15, 2019 | 47.61 | 48.19 | 47.26 | 47.68 | 667,805 | +0.29(+0.61%) |
Oct 14, 2019 | 47.99 | 48.15 | 47.18 | 47.39 | 728,333 | -0.56(-1.17%) |
Oct 11, 2019 | 48.28 | 48.90 | 47.93 | 47.95 | 515,100 | +0.24(+0.50%) |
Oct 10, 2019 | 48.05 | 48.58 | 47.41 | 47.71 | 544,121 | -0.18(-0.38%) |
Oct 09, 2019 | 48.56 | 48.98 | 47.60 | 47.89 | 354,969 | -0.25(-0.52%) |
Oct 08, 2019 | 47.80 | 48.77 | 46.85 | 48.14 | 537,951 | +0.00(+0.00%) |
Oct 07, 2019 | 48.60 | 48.61 | 48.12 | 48.14 | 406,296 | -0.46(-0.95%) |
Oct 04, 2019 | 48.33 | 48.78 | 47.88 | 48.60 | 707,200 | +0.27(+0.56%) |
Oct 03, 2019 | 49.50 | 49.83 | 47.88 | 48.33 | 489,304 | -1.33(-2.68%) |
Oct 02, 2019 | 49.45 | 49.87 | 49.14 | 49.66 | 480,524 | -0.21(-0.42%) |
Oct 01, 2019 | 50.79 | 51.28 | 49.58 | 49.87 | 527,922 | -0.64(-1.27%) |
Sep 30, 2019 | 51.12 | 51.51 | 50.38 | 50.51 | 397,825 | -0.67(-1.31%) |
Sep 27, 2019 | 51.70 | 51.74 | 50.89 | 51.18 | 607,800 | -0.37(-0.72%) |
Sep 26, 2019 | 51.48 | 52.00 | 51.03 | 51.55 | 795,972 | -0.05(-0.10%) |
Sep 25, 2019 | 51.73 | 51.99 | 51.18 | 51.60 | 530,878 | +0.01(+0.02%) |
Sep 24, 2019 | 52.02 | 52.43 | 51.48 | 51.59 | 594,254 | -0.17(-0.33%) |
Sep 23, 2019 | 51.48 | 51.95 | 50.89 | 51.76 | 421,575 | +0.26(+0.50%) |
Sep 20, 2019 | 52.13 | 52.56 | 51.40 | 51.50 | 1,139,800 | -0.54(-1.04%) |
Sep 19, 2019 | 51.65 | 52.43 | 51.17 | 52.04 | 531,182 | +0.39(+0.76%) |
Sep 18, 2019 | 52.65 | 52.84 | 51.13 | 51.65 | 490,264 | -0.90(-1.71%) |
Sep 17, 2019 | 51.61 | 52.66 | 51.21 | 52.55 | 430,831 | +0.87(+1.68%) |
Sep 16, 2019 | 51.15 | 52.80 | 50.96 | 51.68 | 534,995 | +0.62(+1.21%) |
Sep 13, 2019 | 51.18 | 51.84 | 50.20 | 51.06 | 500,100 | +0.32(+0.63%) |
Sep 12, 2019 | 49.77 | 51.11 | 49.52 | 50.74 | 513,834 | +1.33(+2.69%) |
Sep 11, 2019 | 48.67 | 49.73 | 48.42 | 49.41 | 876,778 | +0.65(+1.33%) |
Sep 10, 2019 | 50.29 | 50.29 | 48.32 | 48.76 | 575,808 | -1.90(-3.75%) |
Sep 09, 2019 | 51.70 | 52.09 | 50.41 | 50.66 | 424,591 | -0.94(-1.82%) |
Sep 06, 2019 | 52.25 | 52.44 | 51.26 | 51.60 | 508,800 | -0.59(-1.13%) |
Sep 05, 2019 | 50.75 | 52.34 | 50.69 | 52.19 | 666,196 | +1.74(+3.45%) |
Sep 04, 2019 | 52.23 | 52.46 | 50.28 | 50.45 | 410,382 | -1.53(-2.94%) |
Sep 03, 2019 | 51.99 | 52.27 | 51.33 | 51.98 | 372,405 | -0.25(-0.48%) |
Aug 30, 2019 | 52.35 | 52.66 | 51.93 | 52.23 | 379,900 | +0.18(+0.35%) |
Aug 29, 2019 | 51.68 | 52.53 | 51.48 | 52.05 | 887,542 | +0.89(+1.74%) |
Aug 28, 2019 | 50.50 | 51.42 | 50.35 | 51.16 | 465,541 | +0.56(+1.11%) |
Aug 27, 2019 | 50.00 | 51.26 | 49.54 | 50.60 | 1,063,157 | +0.57(+1.14%) |
Aug 26, 2019 | 50.53 | 51.11 | 49.48 | 50.03 | 1,112,305 | +0.18(+0.36%) |
Aug 23, 2019 | 51.41 | 52.10 | 49.62 | 49.85 | 521,200 | -1.67(-3.24%) |
Aug 22, 2019 | 50.98 | 51.89 | 50.72 | 51.52 | 419,413 | +0.54(+1.06%) |
Aug 21, 2019 | 51.04 | 51.43 | 50.50 | 50.98 | 558,023 | +0.29(+0.57%) |
Aug 20, 2019 | 50.44 | 51.26 | 50.21 | 50.69 | 756,701 | +0.25(+0.50%) |
Aug 19, 2019 | 49.73 | 50.55 | 49.28 | 50.44 | 748,221 | +1.14(+2.31%) |
Aug 16, 2019 | 48.82 | 49.63 | 48.68 | 49.30 | 905,300 | +0.75(+1.54%) |
Aug 15, 2019 | 48.53 | 48.79 | 48.01 | 48.55 | 450,505 | +0.13(+0.27%) |
Aug 14, 2019 | 48.51 | 48.65 | 48.16 | 48.42 | 385,559 | -0.38(-0.78%) |
Aug 13, 2019 | 48.61 | 49.12 | 48.35 | 48.80 | 521,424 | +0.14(+0.29%) |
Aug 12, 2019 | 49.71 | 49.71 | 48.46 | 48.66 | 656,582 | -1.25(-2.50%) |
Aug 09, 2019 | 50.80 | 50.99 | 49.91 | 49.91 | 939,500 | -1.01(-1.98%) |
Aug 08, 2019 | 50.12 | 50.99 | 49.93 | 50.92 | 806,897 | +0.99(+1.98%) |
Aug 07, 2019 | 48.66 | 50.31 | 48.36 | 49.93 | 667,342 | +0.88(+1.79%) |
Aug 06, 2019 | 48.55 | 49.34 | 48.20 | 49.05 | 829,126 | +0.73(+1.51%) |
Aug 05, 2019 | 46.18 | 48.55 | 45.80 | 48.32 | 1,282,460 | +1.46(+3.12%) |
Aug 02, 2019 | 48.59 | 48.60 | 45.98 | 46.86 | 1,125,600 | -1.70(-3.50%) |