Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.04 | 49.04 | 48.82 | 48.92 | 5,937 | -0.12(-0.25%) |
Oct 30, 2019 | 48.86 | 49.08 | 48.86 | 49.04 | 14,895 | +0.14(+0.28%) |
Oct 29, 2019 | 48.80 | 49.03 | 48.72 | 48.91 | 15,175 | +0.01(+0.02%) |
Oct 28, 2019 | 48.95 | 48.98 | 48.90 | 48.90 | 7,084 | +0.23(+0.48%) |
Oct 25, 2019 | 48.52 | 48.72 | 48.40 | 48.66 | 7,272 | +0.10(+0.21%) |
Oct 24, 2019 | 48.60 | 48.60 | 48.39 | 48.56 | 8,276 | +0.14(+0.29%) |
Oct 23, 2019 | 48.42 | 48.47 | 48.24 | 48.42 | 21,703 | +0.08(+0.16%) |
Oct 22, 2019 | 48.54 | 48.63 | 48.35 | 48.35 | 7,761 | -0.08(-0.17%) |
Oct 21, 2019 | 48.59 | 48.59 | 48.25 | 48.43 | 10,701 | +0.19(+0.39%) |
Oct 18, 2019 | 48.42 | 48.42 | 48.04 | 48.24 | 12,486 | -0.10(-0.22%) |
Oct 17, 2019 | 48.47 | 48.49 | 48.30 | 48.35 | 22,909 | +0.11(+0.23%) |
Oct 16, 2019 | 48.38 | 48.38 | 48.18 | 48.23 | 15,554 | -0.06(-0.13%) |
Oct 15, 2019 | 47.87 | 48.41 | 47.87 | 48.30 | 24,459 | +0.54(+1.13%) |
Oct 14, 2019 | 47.81 | 47.85 | 47.75 | 47.76 | 4,891 | -0.15(-0.32%) |
Oct 11, 2019 | 48.06 | 48.17 | 47.91 | 47.91 | 10,760 | +0.56(+1.18%) |
Oct 10, 2019 | 46.96 | 47.64 | 46.96 | 47.36 | 11,948 | +0.27(+0.58%) |
Oct 09, 2019 | 46.83 | 47.20 | 46.83 | 47.09 | 6,839 | +0.45(+0.97%) |
Oct 08, 2019 | 47.04 | 47.17 | 46.63 | 46.63 | 10,586 | -0.73(-1.54%) |
Oct 07, 2019 | 47.44 | 47.83 | 47.36 | 47.36 | 5,128 | -0.23(-0.48%) |
Oct 04, 2019 | 47.06 | 47.61 | 47.06 | 47.59 | 24,363 | +0.74(+1.58%) |
Oct 03, 2019 | 46.68 | 46.87 | 46.03 | 46.85 | 46,568 | +0.30(+0.64%) |
Oct 02, 2019 | 47.23 | 47.23 | 46.37 | 46.55 | 51,639 | -0.86(-1.81%) |
Oct 01, 2019 | 48.07 | 48.25 | 47.33 | 47.41 | 82,586 | -0.55(-1.15%) |
Sep 30, 2019 | 48.06 | 48.06 | 47.89 | 47.96 | 12,781 | +0.27(+0.56%) |
Sep 27, 2019 | 48.31 | 48.31 | 47.54 | 47.69 | 44,057 | -0.35(-0.72%) |
Sep 26, 2019 | 47.97 | 48.14 | 47.74 | 48.04 | 11,003 | -0.11(-0.22%) |
Sep 25, 2019 | 48.12 | 48.29 | 47.72 | 48.15 | 15,569 | +0.34(+0.71%) |
Sep 24, 2019 | 48.32 | 48.44 | 47.72 | 47.81 | 26,928 | -0.34(-0.71%) |
Sep 23, 2019 | 48.17 | 48.27 | 48.05 | 48.15 | 20,395 | -0.04(-0.08%) |
Sep 20, 2019 | 48.60 | 48.60 | 48.13 | 48.19 | 19,282 | -0.27(-0.55%) |
Sep 19, 2019 | 48.43 | 48.48 | 48.43 | 48.46 | 16,631 | +0.04(+0.09%) |
Sep 18, 2019 | 48.46 | 48.46 | 48.29 | 48.42 | 24,598 | +0.02(+0.05%) |
Sep 17, 2019 | 48.36 | 48.40 | 48.28 | 48.40 | 10,503 | +0.05(+0.10%) |
Sep 16, 2019 | 48.39 | 48.39 | 48.31 | 48.35 | 6,207 | +0.01(+0.02%) |
Sep 13, 2019 | 48.47 | 48.47 | 48.34 | 48.34 | 24,996 | +0.03(+0.06%) |
Sep 12, 2019 | 48.26 | 48.38 | 48.26 | 48.31 | 20,534 | +0.08(+0.17%) |
Sep 11, 2019 | 48.36 | 48.36 | 48.17 | 48.23 | 8,798 | +0.11(+0.23%) |
Sep 10, 2019 | 48.14 | 48.14 | 47.97 | 48.12 | 15,909 | -0.01(-0.02%) |
Sep 09, 2019 | 48.37 | 48.37 | 48.02 | 48.13 | 22,817 | -0.04(-0.09%) |
Sep 06, 2019 | 48.23 | 48.23 | 48.01 | 48.17 | 27,444 | +0.19(+0.39%) |
Sep 05, 2019 | 48.03 | 48.06 | 47.85 | 47.99 | 72,097 | +0.25(+0.52%) |
Sep 04, 2019 | 47.63 | 47.74 | 47.53 | 47.74 | 15,313 | +0.45(+0.95%) |
Sep 03, 2019 | 47.32 | 47.32 | 47.06 | 47.29 | 17,832 | -0.23(-0.48%) |
Aug 30, 2019 | 47.95 | 47.95 | 47.45 | 47.52 | 11,834 | -0.08(-0.16%) |
Aug 29, 2019 | 47.54 | 47.85 | 47.26 | 47.60 | 30,138 | +0.49(+1.03%) |
Aug 28, 2019 | 46.95 | 47.26 | 46.89 | 47.11 | 13,341 | +0.26(+0.55%) |
Aug 27, 2019 | 47.41 | 47.41 | 46.72 | 46.85 | 7,209 | -0.25(-0.54%) |
Aug 26, 2019 | 46.93 | 48.32 | 46.77 | 47.11 | 14,391 | +0.74(+1.59%) |
Aug 23, 2019 | 47.40 | 47.40 | 46.37 | 46.37 | 29,791 | -1.06(-2.24%) |
Aug 22, 2019 | 47.67 | 47.68 | 47.11 | 47.43 | 54,480 | -0.09(-0.19%) |
Aug 21, 2019 | 47.60 | 47.71 | 47.19 | 47.52 | 10,246 | +0.31(+0.66%) |
Aug 20, 2019 | 47.79 | 47.79 | 47.10 | 47.21 | 27,433 | -0.20(-0.43%) |
Aug 19, 2019 | 47.95 | 47.95 | 47.20 | 47.41 | 39,375 | +0.39(+0.84%) |
Aug 16, 2019 | 46.78 | 47.03 | 46.51 | 47.02 | 12,304 | +0.71(+1.54%) |
Aug 15, 2019 | 46.57 | 46.57 | 45.93 | 46.30 | 28,219 | +0.07(+0.15%) |
Aug 14, 2019 | 47.19 | 47.19 | 46.20 | 46.23 | 18,566 | -1.32(-2.77%) |
Aug 13, 2019 | 46.96 | 47.85 | 46.86 | 47.55 | 10,722 | +0.75(+1.60%) |
Aug 12, 2019 | 47.48 | 48.59 | 46.29 | 46.80 | 13,835 | -0.66(-1.38%) |
Aug 09, 2019 | 47.85 | 47.85 | 47.16 | 47.46 | 7,587 | -0.32(-0.67%) |
Aug 08, 2019 | 47.83 | 47.98 | 47.12 | 47.78 | 53,815 | +0.89(+1.90%) |
Aug 07, 2019 | 46.59 | 47.28 | 46.06 | 46.89 | 36,682 | +0.04(+0.08%) |
Aug 06, 2019 | 46.53 | 46.89 | 46.40 | 46.85 | 34,327 | +0.67(+1.46%) |
Aug 05, 2019 | 47.39 | 47.39 | 45.97 | 46.18 | 36,516 | -1.46(-3.05%) |
Aug 02, 2019 | 47.96 | 47.96 | 47.37 | 47.63 | 11,689 | -0.32(-0.66%) |