Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.09 | 45.31 | 42.18 | 44.64 | 843,906 | -0.60(-1.33%) |
Oct 30, 2019 | 44.68 | 45.58 | 44.17 | 45.24 | 500,249 | +0.90(+2.03%) |
Oct 29, 2019 | 44.73 | 45.09 | 44.12 | 44.34 | 307,178 | +0.11(+0.25%) |
Oct 28, 2019 | 45.34 | 45.34 | 43.28 | 44.23 | 397,669 | -0.42(-0.94%) |
Oct 25, 2019 | 43.54 | 44.90 | 42.83 | 44.65 | 459,800 | +0.97(+2.22%) |
Oct 24, 2019 | 42.69 | 44.20 | 41.85 | 43.68 | 592,168 | +2.00(+4.80%) |
Oct 23, 2019 | 41.12 | 43.16 | 40.84 | 41.68 | 372,870 | +0.33(+0.80%) |
Oct 22, 2019 | 42.44 | 43.70 | 41.04 | 41.35 | 560,502 | -0.59(-1.41%) |
Oct 21, 2019 | 41.61 | 42.51 | 40.98 | 41.94 | 695,916 | +0.46(+1.11%) |
Oct 18, 2019 | 43.21 | 43.56 | 40.70 | 41.48 | 1,213,800 | -1.83(-4.23%) |
Oct 17, 2019 | 45.68 | 46.50 | 43.05 | 43.31 | 1,084,904 | -1.88(-4.16%) |
Oct 16, 2019 | 50.00 | 50.00 | 44.91 | 45.19 | 1,033,306 | -5.14(-10.21%) |
Oct 15, 2019 | 50.84 | 51.49 | 49.00 | 50.33 | 557,637 | -0.49(-0.96%) |
Oct 14, 2019 | 50.88 | 52.45 | 50.65 | 50.82 | 636,591 | +0.33(+0.65%) |
Oct 11, 2019 | 50.01 | 51.28 | 49.81 | 50.49 | 678,200 | +1.81(+3.72%) |
Oct 10, 2019 | 47.88 | 48.90 | 47.14 | 48.68 | 469,356 | +0.74(+1.54%) |
Oct 09, 2019 | 47.85 | 48.79 | 47.60 | 47.94 | 234,852 | +0.46(+0.97%) |
Oct 08, 2019 | 48.08 | 48.32 | 46.33 | 47.48 | 349,862 | -0.79(-1.64%) |
Oct 07, 2019 | 48.46 | 49.11 | 47.94 | 48.27 | 414,706 | -0.67(-1.37%) |
Oct 04, 2019 | 49.07 | 49.71 | 48.25 | 48.94 | 378,600 | +0.61(+1.26%) |
Oct 03, 2019 | 46.34 | 48.97 | 46.01 | 48.33 | 576,797 | +1.23(+2.61%) |
Oct 02, 2019 | 47.54 | 47.79 | 46.26 | 47.10 | 497,011 | -0.19(-0.40%) |
Oct 01, 2019 | 47.81 | 48.28 | 46.91 | 47.29 | 358,962 | -0.21(-0.44%) |
Sep 30, 2019 | 46.29 | 48.05 | 45.99 | 47.50 | 433,379 | +1.27(+2.75%) |
Sep 27, 2019 | 48.55 | 48.55 | 45.08 | 46.23 | 733,500 | -2.15(-4.44%) |
Sep 26, 2019 | 50.71 | 50.90 | 47.29 | 48.38 | 561,913 | -2.08(-4.12%) |
Sep 25, 2019 | 48.55 | 51.14 | 47.82 | 50.46 | 792,596 | +1.71(+3.51%) |
Sep 24, 2019 | 48.89 | 49.61 | 47.60 | 48.75 | 652,353 | +0.40(+0.83%) |
Sep 23, 2019 | 48.68 | 49.23 | 47.49 | 48.35 | 420,404 | -0.30(-0.62%) |
Sep 20, 2019 | 47.45 | 49.07 | 47.06 | 48.65 | 1,291,400 | +1.08(+2.27%) |
Sep 19, 2019 | 48.30 | 49.08 | 47.30 | 47.57 | 473,540 | -0.63(-1.31%) |
Sep 18, 2019 | 48.54 | 48.85 | 46.45 | 48.20 | 608,366 | -0.78(-1.59%) |
Sep 17, 2019 | 48.40 | 49.24 | 48.29 | 48.98 | 535,295 | +0.93(+1.94%) |
Sep 16, 2019 | 46.62 | 48.63 | 46.05 | 48.05 | 652,975 | +0.55(+1.16%) |
Sep 13, 2019 | 48.51 | 48.85 | 46.59 | 47.50 | 900,900 | -1.16(-2.38%) |
Sep 12, 2019 | 49.47 | 50.41 | 48.57 | 48.66 | 585,876 | -0.42(-0.86%) |
Sep 11, 2019 | 48.60 | 49.79 | 47.35 | 49.08 | 668,330 | +0.96(+2.00%) |
Sep 10, 2019 | 48.64 | 49.24 | 47.58 | 48.12 | 988,073 | -0.88(-1.80%) |
Sep 09, 2019 | 52.59 | 52.59 | 48.20 | 49.00 | 1,969,031 | -3.60(-6.84%) |
Sep 06, 2019 | 55.39 | 55.90 | 52.09 | 52.60 | 1,089,800 | -2.70(-4.88%) |
Sep 05, 2019 | 55.85 | 56.55 | 52.61 | 55.30 | 2,730,142 | -2.70(-4.66%) |
Sep 04, 2019 | 57.65 | 58.91 | 57.08 | 58.00 | 541,102 | +0.71(+1.24%) |
Sep 03, 2019 | 59.25 | 59.81 | 57.14 | 57.29 | 926,367 | -2.18(-3.67%) |
Aug 30, 2019 | 60.06 | 61.00 | 58.50 | 59.47 | 520,300 | -0.24(-0.40%) |
Aug 29, 2019 | 58.78 | 60.33 | 58.37 | 59.71 | 349,580 | +1.34(+2.30%) |
Aug 28, 2019 | 59.49 | 59.49 | 57.90 | 58.37 | 678,749 | -1.69(-2.81%) |
Aug 27, 2019 | 62.05 | 62.05 | 58.92 | 60.06 | 595,698 | -1.37(-2.23%) |
Aug 26, 2019 | 60.54 | 61.83 | 59.94 | 61.43 | 414,545 | +1.37(+2.28%) |
Aug 23, 2019 | 60.24 | 62.94 | 59.72 | 60.06 | 880,300 | -0.18(-0.30%) |
Aug 22, 2019 | 59.01 | 60.56 | 57.79 | 60.24 | 723,781 | +1.28(+2.17%) |
Aug 21, 2019 | 59.09 | 61.27 | 58.20 | 58.96 | 957,437 | +1.09(+1.88%) |
Aug 20, 2019 | 59.77 | 59.90 | 56.68 | 57.87 | 1,101,875 | -2.03(-3.39%) |
Aug 19, 2019 | 60.15 | 61.01 | 58.24 | 59.90 | 896,775 | +0.36(+0.60%) |
Aug 16, 2019 | 56.49 | 60.29 | 56.49 | 59.54 | 1,254,200 | +3.41(+6.08%) |
Aug 15, 2019 | 56.80 | 57.36 | 55.20 | 56.13 | 930,302 | -0.45(-0.80%) |
Aug 14, 2019 | 53.45 | 57.63 | 53.45 | 56.58 | 1,319,831 | +1.57(+2.85%) |
Aug 13, 2019 | 51.45 | 55.20 | 50.76 | 55.01 | 1,472,323 | +1.21(+2.25%) |
Aug 12, 2019 | 51.53 | 54.12 | 50.33 | 53.80 | 1,422,644 | +2.35(+4.57%) |
Aug 09, 2019 | 45.05 | 51.99 | 44.20 | 51.45 | 2,685,900 | +8.21(+18.99%) |
Aug 08, 2019 | 41.31 | 43.58 | 40.98 | 43.24 | 1,227,818 | +2.40(+5.88%) |
Aug 07, 2019 | 39.41 | 41.21 | 38.84 | 40.84 | 633,384 | +1.02(+2.56%) |
Aug 06, 2019 | 39.23 | 39.99 | 39.12 | 39.82 | 871,025 | +0.87(+2.23%) |
Aug 05, 2019 | 38.37 | 39.08 | 37.25 | 38.95 | 602,156 | +0.24(+0.62%) |
Aug 02, 2019 | 38.17 | 38.75 | 37.46 | 38.71 | 407,500 | +0.16(+0.42%) |