Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.54 | 52.81 | 51.60 | 51.97 | 814,492 | -0.77(-1.46%) |
Oct 30, 2019 | 53.20 | 53.22 | 52.18 | 52.74 | 694,570 | -0.58(-1.09%) |
Oct 29, 2019 | 53.51 | 54.13 | 52.91 | 53.33 | 956,690 | -0.39(-0.73%) |
Oct 28, 2019 | 53.13 | 53.99 | 53.13 | 53.72 | 700,392 | +1.15(+2.19%) |
Oct 25, 2019 | 52.49 | 52.72 | 51.94 | 52.56 | 997,895 | -0.15(-0.28%) |
Oct 24, 2019 | 51.97 | 53.66 | 51.78 | 52.71 | 1,663,571 | +1.99(+3.92%) |
Oct 23, 2019 | 50.82 | 50.89 | 50.27 | 50.72 | 1,417,109 | -0.05(-0.11%) |
Oct 22, 2019 | 50.86 | 51.08 | 50.19 | 50.78 | 1,349,376 | +0.01(+0.02%) |
Oct 21, 2019 | 50.58 | 51.16 | 50.33 | 50.77 | 1,036,323 | +0.77(+1.54%) |
Oct 18, 2019 | 49.21 | 50.53 | 48.94 | 49.99 | 1,265,550 | +0.57(+1.16%) |
Oct 17, 2019 | 49.71 | 50.23 | 49.35 | 49.42 | 742,449 | -0.10(-0.20%) |
Oct 16, 2019 | 49.99 | 50.37 | 49.38 | 49.52 | 1,592,856 | -0.80(-1.59%) |
Oct 15, 2019 | 49.65 | 50.63 | 49.64 | 50.32 | 1,261,454 | +0.94(+1.91%) |
Oct 14, 2019 | 48.91 | 49.59 | 48.91 | 49.38 | 1,016,592 | +0.05(+0.09%) |
Oct 11, 2019 | 49.22 | 49.82 | 49.17 | 49.33 | 1,343,235 | +1.20(+2.49%) |
Oct 10, 2019 | 47.36 | 48.25 | 47.36 | 48.13 | 686,538 | +0.63(+1.32%) |
Oct 09, 2019 | 48.37 | 48.62 | 47.47 | 47.51 | 1,261,317 | -0.35(-0.74%) |
Oct 08, 2019 | 48.46 | 48.57 | 47.85 | 47.86 | 1,693,620 | -1.15(-2.35%) |
Oct 07, 2019 | 48.76 | 49.27 | 48.53 | 49.01 | 1,196,328 | -0.07(-0.15%) |
Oct 04, 2019 | 48.10 | 49.17 | 47.96 | 49.09 | 946,876 | +1.21(+2.52%) |
Oct 03, 2019 | 48.59 | 49.07 | 47.28 | 47.88 | 1,527,620 | -0.97(-1.99%) |
Oct 02, 2019 | 48.56 | 49.60 | 48.15 | 48.85 | 1,867,732 | -0.15(-0.30%) |
Oct 01, 2019 | 51.05 | 51.55 | 48.67 | 49.00 | 1,459,879 | -1.52(-3.00%) |
Sep 30, 2019 | 49.71 | 50.83 | 49.71 | 50.51 | 958,074 | +0.94(+1.90%) |
Sep 27, 2019 | 50.14 | 50.53 | 49.43 | 49.57 | 1,037,674 | -0.32(-0.64%) |
Sep 26, 2019 | 49.93 | 50.38 | 49.68 | 49.89 | 729,055 | -0.14(-0.27%) |
Sep 25, 2019 | 49.40 | 50.41 | 49.16 | 50.02 | 650,702 | +0.78(+1.59%) |
Sep 24, 2019 | 49.95 | 50.14 | 49.03 | 49.24 | 1,395,290 | -0.58(-1.17%) |
Sep 23, 2019 | 49.73 | 50.14 | 49.14 | 49.82 | 968,983 | -0.16(-0.33%) |
Sep 20, 2019 | 49.62 | 50.46 | 49.62 | 49.99 | 1,531,443 | +0.41(+0.82%) |
Sep 19, 2019 | 50.37 | 50.73 | 49.45 | 49.58 | 1,182,053 | -0.79(-1.57%) |
Sep 18, 2019 | 50.57 | 50.74 | 50.04 | 50.37 | 1,402,543 | -0.34(-0.68%) |
Sep 17, 2019 | 51.53 | 51.53 | 50.60 | 50.71 | 1,192,267 | -1.13(-2.17%) |
Sep 16, 2019 | 51.20 | 51.86 | 51.02 | 51.84 | 848,140 | +0.33(+0.63%) |
Sep 13, 2019 | 51.04 | 52.00 | 50.85 | 51.51 | 1,262,355 | +1.03(+2.03%) |
Sep 12, 2019 | 51.49 | 51.73 | 50.16 | 50.48 | 1,328,195 | -1.13(-2.18%) |
Sep 11, 2019 | 51.12 | 51.62 | 50.48 | 51.61 | 1,186,776 | +0.77(+1.52%) |
Sep 10, 2019 | 50.06 | 51.22 | 49.98 | 50.84 | 1,643,952 | +0.73(+1.45%) |
Sep 09, 2019 | 48.92 | 50.23 | 48.52 | 50.11 | 1,280,025 | +1.64(+3.39%) |
Sep 06, 2019 | 49.24 | 49.40 | 48.43 | 48.47 | 697,182 | -0.69(-1.40%) |
Sep 05, 2019 | 48.82 | 49.46 | 48.73 | 49.16 | 900,266 | +1.15(+2.40%) |
Sep 04, 2019 | 47.95 | 48.52 | 47.68 | 48.01 | 1,833,922 | +0.70(+1.48%) |
Sep 03, 2019 | 48.19 | 48.25 | 47.10 | 47.31 | 1,166,650 | -1.22(-2.51%) |
Aug 30, 2019 | 48.73 | 49.14 | 48.31 | 48.52 | 973,983 | +0.05(+0.11%) |
Aug 29, 2019 | 48.73 | 49.06 | 48.36 | 48.47 | 720,298 | +0.24(+0.49%) |
Aug 28, 2019 | 47.78 | 48.52 | 47.49 | 48.23 | 765,373 | +0.23(+0.47%) |
Aug 27, 2019 | 48.47 | 48.60 | 47.62 | 48.01 | 976,978 | -0.24(-0.51%) |
Aug 26, 2019 | 48.71 | 48.81 | 47.92 | 48.25 | 683,707 | +0.08(+0.17%) |
Aug 23, 2019 | 49.36 | 49.70 | 48.00 | 48.17 | 1,054,093 | -1.33(-2.69%) |
Aug 22, 2019 | 49.99 | 50.22 | 49.40 | 49.50 | 720,778 | -0.33(-0.66%) |
Aug 21, 2019 | 50.36 | 50.50 | 49.76 | 49.83 | 712,088 | +0.02(+0.04%) |
Aug 20, 2019 | 50.22 | 50.29 | 49.65 | 49.81 | 966,134 | -0.51(-1.00%) |
Aug 19, 2019 | 50.45 | 50.64 | 49.98 | 50.32 | 1,161,047 | +0.65(+1.31%) |
Aug 16, 2019 | 48.91 | 49.79 | 48.91 | 49.67 | 684,496 | +1.25(+2.57%) |
Aug 15, 2019 | 48.87 | 49.04 | 48.23 | 48.42 | 1,291,062 | -0.24(-0.50%) |
Aug 14, 2019 | 50.08 | 50.08 | 48.65 | 48.67 | 1,135,847 | -2.41(-4.72%) |
Aug 13, 2019 | 50.43 | 51.95 | 50.26 | 51.08 | 818,882 | +0.44(+0.87%) |
Aug 12, 2019 | 50.74 | 50.90 | 50.38 | 50.63 | 495,972 | -0.60(-1.16%) |
Aug 09, 2019 | 51.85 | 51.85 | 51.09 | 51.23 | 822,237 | -0.78(-1.49%) |
Aug 08, 2019 | 51.31 | 52.20 | 51.01 | 52.01 | 692,928 | +1.32(+2.60%) |
Aug 07, 2019 | 49.72 | 50.91 | 49.38 | 50.69 | 1,030,477 | +0.20(+0.39%) |
Aug 06, 2019 | 51.06 | 51.15 | 50.08 | 50.49 | 1,675,245 | -0.04(-0.07%) |
Aug 05, 2019 | 51.03 | 51.14 | 50.13 | 50.53 | 2,266,637 | -1.66(-3.18%) |
Aug 02, 2019 | 53.19 | 53.19 | 52.05 | 52.19 | 1,422,404 | -1.12(-2.10%) |