Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.57 | 49.67 | 48.89 | 49.44 | 231,492 | -0.03(-0.06%) |
Oct 30, 2019 | 49.36 | 49.60 | 49.15 | 49.47 | 50,747 | +0.13(+0.27%) |
Oct 29, 2019 | 49.95 | 49.95 | 49.32 | 49.33 | 41,688 | -1.13(-2.25%) |
Oct 28, 2019 | 49.85 | 50.65 | 49.85 | 50.47 | 60,423 | +0.89(+1.80%) |
Oct 25, 2019 | 48.01 | 49.60 | 48.01 | 49.57 | 76,312 | +1.25(+2.58%) |
Oct 24, 2019 | 47.73 | 48.34 | 47.68 | 48.32 | 39,348 | +1.50(+3.20%) |
Oct 23, 2019 | 46.92 | 47.39 | 46.68 | 46.83 | 27,820 | -0.27(-0.57%) |
Oct 22, 2019 | 47.86 | 47.98 | 47.07 | 47.09 | 28,799 | -0.69(-1.45%) |
Oct 21, 2019 | 47.32 | 47.83 | 47.27 | 47.79 | 61,542 | +0.67(+1.43%) |
Oct 18, 2019 | 48.36 | 48.42 | 46.55 | 47.11 | 32,586 | -1.31(-2.70%) |
Oct 17, 2019 | 48.19 | 48.46 | 48.19 | 48.42 | 42,995 | +0.46(+0.96%) |
Oct 16, 2019 | 48.35 | 48.35 | 47.81 | 47.96 | 117,556 | -0.67(-1.38%) |
Oct 15, 2019 | 47.75 | 48.76 | 47.75 | 48.63 | 98,060 | +0.98(+2.06%) |
Oct 14, 2019 | 47.26 | 47.74 | 47.26 | 47.65 | 61,375 | +0.30(+0.63%) |
Oct 11, 2019 | 47.27 | 47.85 | 47.27 | 47.35 | 59,967 | +0.82(+1.75%) |
Oct 10, 2019 | 46.35 | 46.83 | 46.20 | 46.54 | 39,119 | +0.15(+0.33%) |
Oct 09, 2019 | 45.92 | 46.56 | 45.92 | 46.38 | 45,235 | +0.79(+1.73%) |
Oct 08, 2019 | 46.06 | 46.25 | 45.60 | 45.60 | 56,684 | -1.14(-2.44%) |
Oct 07, 2019 | 46.52 | 47.00 | 46.27 | 46.74 | 19,815 | +0.06(+0.12%) |
Oct 04, 2019 | 46.20 | 46.68 | 45.94 | 46.68 | 47,474 | +0.53(+1.14%) |
Oct 03, 2019 | 45.35 | 46.15 | 44.54 | 46.15 | 53,059 | +0.57(+1.24%) |
Oct 02, 2019 | 45.85 | 45.85 | 45.14 | 45.59 | 79,133 | -0.73(-1.58%) |
Oct 01, 2019 | 46.84 | 47.05 | 46.30 | 46.32 | 44,065 | -0.43(-0.92%) |
Sep 30, 2019 | 46.47 | 46.83 | 46.26 | 46.75 | 55,640 | +0.41(+0.89%) |
Sep 27, 2019 | 47.22 | 47.46 | 45.92 | 46.34 | 78,290 | -0.92(-1.95%) |
Sep 26, 2019 | 47.07 | 47.32 | 46.54 | 47.26 | 39,627 | +0.36(+0.76%) |
Sep 25, 2019 | 46.13 | 46.97 | 45.62 | 46.90 | 70,934 | +0.64(+1.39%) |
Sep 24, 2019 | 47.97 | 47.97 | 46.09 | 46.26 | 46,434 | -1.58(-3.31%) |
Sep 23, 2019 | 47.91 | 48.05 | 47.66 | 47.84 | 24,472 | -0.24(-0.50%) |
Sep 20, 2019 | 48.75 | 48.76 | 47.74 | 48.08 | 28,422 | -0.69(-1.42%) |
Sep 19, 2019 | 48.83 | 49.28 | 48.72 | 48.78 | 28,509 | -0.08(-0.16%) |
Sep 18, 2019 | 49.19 | 49.23 | 48.25 | 48.85 | 60,805 | -0.58(-1.17%) |
Sep 17, 2019 | 49.05 | 49.43 | 49.03 | 49.43 | 26,053 | +0.33(+0.66%) |
Sep 16, 2019 | 48.78 | 49.23 | 48.60 | 49.10 | 44,846 | -0.10(-0.20%) |
Sep 13, 2019 | 49.34 | 49.45 | 48.98 | 49.20 | 29,775 | -0.20(-0.41%) |
Sep 12, 2019 | 49.66 | 49.94 | 49.35 | 49.40 | 49,595 | +0.10(+0.19%) |
Sep 11, 2019 | 48.69 | 49.41 | 48.54 | 49.30 | 48,188 | +0.74(+1.52%) |
Sep 10, 2019 | 48.23 | 48.66 | 47.84 | 48.56 | 37,555 | +0.11(+0.22%) |
Sep 09, 2019 | 48.94 | 49.08 | 48.07 | 48.46 | 50,402 | -0.29(-0.59%) |
Sep 06, 2019 | 49.17 | 49.21 | 48.72 | 48.75 | 46,120 | -0.29(-0.59%) |
Sep 05, 2019 | 48.31 | 49.07 | 48.31 | 49.04 | 123,510 | +1.27(+2.66%) |
Sep 04, 2019 | 47.71 | 47.99 | 47.71 | 47.77 | 109,258 | +0.42(+0.89%) |
Sep 03, 2019 | 47.52 | 48.13 | 47.18 | 47.34 | 207,155 | -0.55(-1.14%) |
Aug 30, 2019 | 48.31 | 48.53 | 47.54 | 47.89 | 67,463 | -0.08(-0.16%) |
Aug 29, 2019 | 47.43 | 48.15 | 47.43 | 47.97 | 39,575 | +1.17(+2.50%) |
Aug 28, 2019 | 46.72 | 47.06 | 46.35 | 46.80 | 42,988 | -0.12(-0.27%) |
Aug 27, 2019 | 47.48 | 47.71 | 46.50 | 46.92 | 54,467 | -0.32(-0.67%) |
Aug 26, 2019 | 47.26 | 47.32 | 46.90 | 47.24 | 35,588 | +0.50(+1.07%) |
Aug 23, 2019 | 47.83 | 48.44 | 46.66 | 46.74 | 54,241 | -1.47(-3.05%) |
Aug 22, 2019 | 48.57 | 48.69 | 47.73 | 48.21 | 43,528 | -0.37(-0.77%) |
Aug 21, 2019 | 48.36 | 48.81 | 48.32 | 48.58 | 79,114 | +0.64(+1.34%) |
Aug 20, 2019 | 47.85 | 48.18 | 47.74 | 47.94 | 37,961 | -0.06(-0.12%) |
Aug 19, 2019 | 47.71 | 48.05 | 47.55 | 48.00 | 149,448 | +1.00(+2.13%) |
Aug 16, 2019 | 46.38 | 47.07 | 46.38 | 47.00 | 159,392 | +1.14(+2.49%) |
Aug 15, 2019 | 46.24 | 46.35 | 45.55 | 45.86 | 104,596 | -0.14(-0.31%) |
Aug 14, 2019 | 46.92 | 46.92 | 45.71 | 46.00 | 97,616 | -1.99(-4.14%) |
Aug 13, 2019 | 47.09 | 48.20 | 46.95 | 47.99 | 65,539 | +0.85(+1.79%) |
Aug 12, 2019 | 47.67 | 47.67 | 46.99 | 47.14 | 44,165 | -1.00(-2.07%) |
Aug 09, 2019 | 48.56 | 48.81 | 47.95 | 48.14 | 37,063 | -0.70(-1.43%) |
Aug 08, 2019 | 48.03 | 48.84 | 47.72 | 48.84 | 44,703 | +1.12(+2.35%) |
Aug 07, 2019 | 46.48 | 47.72 | 46.48 | 47.72 | 40,804 | +0.73(+1.55%) |
Aug 06, 2019 | 47.24 | 47.65 | 46.49 | 46.99 | 78,491 | +0.38(+0.82%) |
Aug 05, 2019 | 47.25 | 47.25 | 46.16 | 46.60 | 147,784 | -2.07(-4.26%) |
Aug 02, 2019 | 49.23 | 49.29 | 48.20 | 48.68 | 78,186 | -1.26(-2.52%) |