Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.06 | 49.09 | 49.02 | 49.02 | 11,018 | -0.14(-0.29%) |
Oct 30, 2019 | 49.13 | 49.16 | 49.02 | 49.16 | 19,517 | +0.05(+0.11%) |
Oct 29, 2019 | 49.06 | 49.18 | 49.06 | 49.11 | 6,598 | -0.01(-0.02%) |
Oct 28, 2019 | 49.13 | 49.15 | 49.11 | 49.12 | 7,864 | -0.01(-0.02%) |
Oct 25, 2019 | 49.19 | 49.19 | 49.08 | 49.13 | 8,800 | +0.04(+0.08%) |
Oct 24, 2019 | 49.06 | 49.10 | 48.98 | 49.09 | 14,535 | -0.00(-0.00%) |
Oct 23, 2019 | 49.07 | 49.14 | 49.04 | 49.09 | 12,397 | -0.00(-0.00%) |
Oct 22, 2019 | 49.09 | 49.14 | 49.05 | 49.09 | 4,645 | -0.01(-0.01%) |
Oct 21, 2019 | 49.15 | 49.15 | 49.07 | 49.10 | 30,383 | +0.05(+0.10%) |
Oct 18, 2019 | 49.09 | 49.13 | 49.02 | 49.05 | 65,300 | +0.07(+0.14%) |
Oct 17, 2019 | 49.01 | 49.09 | 48.98 | 48.98 | 15,086 | +0.05(+0.09%) |
Oct 16, 2019 | 48.90 | 48.97 | 48.83 | 48.93 | 7,675 | +0.14(+0.28%) |
Oct 15, 2019 | 48.73 | 48.88 | 48.70 | 48.80 | 5,454 | +0.10(+0.20%) |
Oct 14, 2019 | 48.76 | 48.76 | 48.68 | 48.70 | 7,740 | -0.05(-0.11%) |
Oct 11, 2019 | 48.66 | 48.78 | 48.66 | 48.75 | 5,700 | +0.21(+0.43%) |
Oct 10, 2019 | 48.47 | 48.58 | 48.47 | 48.55 | 5,634 | +0.12(+0.25%) |
Oct 09, 2019 | 48.44 | 48.48 | 48.38 | 48.42 | 40,157 | +0.13(+0.28%) |
Oct 08, 2019 | 48.43 | 48.43 | 48.29 | 48.29 | 28,251 | -0.19(-0.39%) |
Oct 07, 2019 | 48.47 | 48.56 | 48.46 | 48.48 | 39,233 | -0.08(-0.16%) |
Oct 04, 2019 | 48.42 | 48.56 | 48.42 | 48.56 | 14,300 | +0.16(+0.33%) |
Oct 03, 2019 | 48.46 | 48.50 | 48.33 | 48.40 | 66,744 | -0.01(-0.02%) |
Oct 02, 2019 | 48.60 | 48.60 | 48.37 | 48.41 | 18,564 | -0.19(-0.39%) |
Oct 01, 2019 | 48.57 | 48.67 | 48.50 | 48.60 | 20,985 | -0.19(-0.39%) |
Sep 30, 2019 | 48.79 | 48.86 | 48.77 | 48.79 | 6,825 | +0.03(+0.06%) |
Sep 27, 2019 | 48.79 | 48.86 | 48.74 | 48.76 | 8,300 | -0.01(-0.02%) |
Sep 26, 2019 | 48.86 | 48.93 | 48.77 | 48.77 | 12,083 | -0.16(-0.33%) |
Sep 25, 2019 | 48.98 | 48.98 | 48.85 | 48.93 | 7,380 | -0.13(-0.26%) |
Sep 24, 2019 | 49.10 | 49.18 | 48.95 | 49.06 | 16,098 | -0.03(-0.06%) |
Sep 23, 2019 | 48.98 | 49.10 | 48.98 | 49.09 | 6,938 | +0.03(+0.06%) |
Sep 20, 2019 | 49.16 | 49.16 | 49.01 | 49.06 | 12,400 | -0.03(-0.05%) |
Sep 19, 2019 | 49.08 | 49.16 | 49.07 | 49.09 | 6,052 | +0.02(+0.03%) |
Sep 18, 2019 | 49.16 | 49.18 | 49.03 | 49.07 | 8,425 | -0.14(-0.28%) |
Sep 17, 2019 | 49.05 | 49.21 | 49.03 | 49.21 | 9,689 | +0.14(+0.29%) |
Sep 16, 2019 | 48.98 | 49.08 | 48.98 | 49.07 | 8,000 | +0.03(+0.06%) |
Sep 13, 2019 | 49.11 | 49.11 | 49.00 | 49.04 | 10,800 | -0.02(-0.04%) |
Sep 12, 2019 | 49.03 | 49.13 | 48.95 | 49.06 | 17,215 | +0.05(+0.10%) |
Sep 11, 2019 | 48.99 | 49.01 | 48.88 | 49.01 | 16,794 | +0.04(+0.08%) |
Sep 10, 2019 | 48.95 | 49.06 | 48.95 | 48.97 | 7,433 | -0.01(-0.02%) |
Sep 09, 2019 | 48.91 | 49.01 | 48.90 | 48.98 | 7,774 | -0.03(-0.06%) |
Sep 06, 2019 | 49.04 | 49.04 | 48.88 | 49.01 | 5,900 | +0.06(+0.12%) |
Sep 05, 2019 | 48.86 | 49.01 | 48.86 | 48.95 | 12,216 | +0.00(+0.00%) |
Sep 04, 2019 | 48.86 | 48.95 | 48.81 | 48.95 | 15,353 | +0.27(+0.55%) |
Sep 03, 2019 | 48.62 | 48.70 | 48.57 | 48.68 | 11,181 | -0.33(-0.67%) |
Aug 30, 2019 | 49.03 | 49.06 | 48.85 | 49.01 | 16,400 | -0.03(-0.07%) |
Aug 29, 2019 | 49.05 | 49.31 | 49.00 | 49.04 | 2,935 | +0.06(+0.13%) |
Aug 28, 2019 | 48.89 | 49.09 | 48.88 | 48.98 | 13,190 | +0.01(+0.02%) |
Aug 27, 2019 | 48.99 | 49.07 | 48.87 | 48.97 | 13,043 | +0.10(+0.20%) |
Aug 26, 2019 | 48.91 | 48.94 | 48.86 | 48.87 | 15,285 | +0.10(+0.21%) |
Aug 23, 2019 | 48.80 | 48.95 | 48.72 | 48.77 | 24,100 | -0.11(-0.23%) |
Aug 22, 2019 | 48.84 | 48.93 | 48.79 | 48.88 | 6,758 | +0.08(+0.16%) |
Aug 21, 2019 | 48.73 | 48.82 | 48.73 | 48.80 | 53,807 | +0.14(+0.29%) |
Aug 20, 2019 | 48.66 | 48.70 | 48.55 | 48.66 | 16,486 | +0.04(+0.08%) |
Aug 19, 2019 | 48.55 | 48.66 | 48.55 | 48.62 | 9,870 | +0.18(+0.37%) |
Aug 16, 2019 | 48.28 | 48.48 | 48.28 | 48.44 | 5,800 | -0.02(-0.04%) |
Aug 15, 2019 | 48.36 | 48.46 | 48.32 | 48.46 | 9,038 | +0.19(+0.39%) |
Aug 14, 2019 | 48.44 | 48.51 | 48.26 | 48.27 | 8,486 | -0.42(-0.86%) |
Aug 13, 2019 | 48.59 | 48.74 | 48.57 | 48.69 | 6,990 | +0.19(+0.39%) |
Aug 12, 2019 | 48.60 | 48.62 | 48.46 | 48.50 | 10,159 | -0.08(-0.16%) |
Aug 09, 2019 | 48.65 | 48.66 | 48.56 | 48.58 | 7,300 | -0.02(-0.04%) |
Aug 08, 2019 | 48.51 | 48.70 | 48.51 | 48.60 | 26,601 | +0.06(+0.12%) |
Aug 07, 2019 | 48.52 | 48.54 | 48.36 | 48.54 | 9,489 | -0.03(-0.06%) |
Aug 06, 2019 | 48.58 | 48.58 | 48.50 | 48.57 | 55,225 | +0.23(+0.48%) |
Aug 05, 2019 | 48.47 | 48.49 | 48.34 | 48.34 | 12,075 | -0.30(-0.62%) |
Aug 02, 2019 | 48.74 | 48.74 | 48.58 | 48.64 | 19,200 | -0.13(-0.27%) |