Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.53 | 49.53 | 49.31 | 49.41 | 5,878 | -0.12(-0.25%) |
Oct 30, 2019 | 49.35 | 49.57 | 49.35 | 49.54 | 14,747 | +0.14(+0.28%) |
Oct 29, 2019 | 49.29 | 49.52 | 49.21 | 49.40 | 15,024 | +0.01(+0.02%) |
Oct 28, 2019 | 49.44 | 49.47 | 49.39 | 49.39 | 7,014 | +0.24(+0.48%) |
Oct 25, 2019 | 49.01 | 49.22 | 48.89 | 49.15 | 7,200 | +0.10(+0.21%) |
Oct 24, 2019 | 49.09 | 49.09 | 48.88 | 49.05 | 8,194 | +0.14(+0.29%) |
Oct 23, 2019 | 48.91 | 48.96 | 48.73 | 48.91 | 21,487 | -0.17(-0.34%) |
Oct 22, 2019 | 49.28 | 49.37 | 49.08 | 49.08 | 7,646 | -0.08(-0.17%) |
Oct 21, 2019 | 49.33 | 49.33 | 48.99 | 49.16 | 10,542 | +0.19(+0.39%) |
Oct 18, 2019 | 49.15 | 49.15 | 48.77 | 48.97 | 12,300 | -0.11(-0.22%) |
Oct 17, 2019 | 49.20 | 49.22 | 49.03 | 49.08 | 22,567 | +0.11(+0.23%) |
Oct 16, 2019 | 49.11 | 49.11 | 48.91 | 48.96 | 15,322 | -0.07(-0.13%) |
Oct 15, 2019 | 48.60 | 49.15 | 48.60 | 49.03 | 24,094 | +0.55(+1.13%) |
Oct 14, 2019 | 48.54 | 48.58 | 48.47 | 48.48 | 4,818 | -0.16(-0.32%) |
Oct 11, 2019 | 48.79 | 48.90 | 48.64 | 48.64 | 10,600 | +0.57(+1.18%) |
Oct 10, 2019 | 47.67 | 48.36 | 47.67 | 48.07 | 11,770 | +0.27(+0.58%) |
Oct 09, 2019 | 47.54 | 47.91 | 47.54 | 47.80 | 6,737 | +0.46(+0.97%) |
Oct 08, 2019 | 47.75 | 47.88 | 47.34 | 47.34 | 10,428 | -0.74(-1.54%) |
Oct 07, 2019 | 48.16 | 48.55 | 48.08 | 48.08 | 5,052 | -0.23(-0.48%) |
Oct 04, 2019 | 47.77 | 48.33 | 47.77 | 48.31 | 24,000 | +0.75(+1.58%) |
Oct 03, 2019 | 47.39 | 47.58 | 46.73 | 47.56 | 45,873 | +0.30(+0.64%) |
Oct 02, 2019 | 47.95 | 47.95 | 47.07 | 47.26 | 50,869 | -0.87(-1.81%) |
Oct 01, 2019 | 48.80 | 48.98 | 48.05 | 48.13 | 81,354 | -0.56(-1.15%) |
Sep 30, 2019 | 48.79 | 48.79 | 48.62 | 48.69 | 12,591 | +0.27(+0.56%) |
Sep 27, 2019 | 49.04 | 49.04 | 48.26 | 48.42 | 43,400 | -0.35(-0.72%) |
Sep 26, 2019 | 48.70 | 48.87 | 48.46 | 48.77 | 10,839 | -0.11(-0.23%) |
Sep 25, 2019 | 48.85 | 49.02 | 48.44 | 48.88 | 15,337 | +0.10(+0.20%) |
Sep 24, 2019 | 49.30 | 49.42 | 48.69 | 48.78 | 26,394 | -0.35(-0.71%) |
Sep 23, 2019 | 49.15 | 49.25 | 49.02 | 49.13 | 19,991 | -0.04(-0.08%) |
Sep 20, 2019 | 49.58 | 49.58 | 49.10 | 49.17 | 18,900 | -0.27(-0.55%) |
Sep 19, 2019 | 49.41 | 49.46 | 49.41 | 49.44 | 16,301 | +0.04(+0.09%) |
Sep 18, 2019 | 49.44 | 49.44 | 49.27 | 49.40 | 24,110 | +0.02(+0.05%) |
Sep 17, 2019 | 49.34 | 49.38 | 49.26 | 49.38 | 10,295 | +0.05(+0.10%) |
Sep 16, 2019 | 49.37 | 49.37 | 49.29 | 49.33 | 6,084 | +0.01(+0.02%) |
Sep 13, 2019 | 49.45 | 49.45 | 49.31 | 49.32 | 24,500 | +0.03(+0.06%) |
Sep 12, 2019 | 49.24 | 49.36 | 49.24 | 49.29 | 20,127 | +0.08(+0.17%) |
Sep 11, 2019 | 49.34 | 49.34 | 49.15 | 49.21 | 8,624 | +0.11(+0.23%) |
Sep 10, 2019 | 49.11 | 49.11 | 48.94 | 49.09 | 15,594 | -0.01(-0.02%) |
Sep 09, 2019 | 49.35 | 49.35 | 48.99 | 49.11 | 22,365 | -0.04(-0.09%) |
Sep 06, 2019 | 49.21 | 49.21 | 48.98 | 49.15 | 26,900 | +0.19(+0.39%) |
Sep 05, 2019 | 49.00 | 49.03 | 48.82 | 48.96 | 70,667 | +0.25(+0.52%) |
Sep 04, 2019 | 48.59 | 48.71 | 48.50 | 48.71 | 15,010 | +0.46(+0.95%) |
Sep 03, 2019 | 48.28 | 48.28 | 48.01 | 48.25 | 17,479 | -0.24(-0.48%) |
Aug 30, 2019 | 48.92 | 48.92 | 48.41 | 48.48 | 11,600 | -0.08(-0.16%) |
Aug 29, 2019 | 48.50 | 48.82 | 48.22 | 48.56 | 29,540 | +0.50(+1.03%) |
Aug 28, 2019 | 47.90 | 48.22 | 47.84 | 48.06 | 13,077 | +0.26(+0.55%) |
Aug 27, 2019 | 48.37 | 48.37 | 47.66 | 47.80 | 7,066 | -0.26(-0.54%) |
Aug 26, 2019 | 47.88 | 49.30 | 47.72 | 48.06 | 14,106 | +0.75(+1.59%) |
Aug 23, 2019 | 48.36 | 48.36 | 47.31 | 47.31 | 29,200 | -1.08(-2.24%) |
Aug 22, 2019 | 48.64 | 48.64 | 48.06 | 48.39 | 53,399 | -0.09(-0.19%) |
Aug 21, 2019 | 48.56 | 48.68 | 48.15 | 48.48 | 10,043 | +0.08(+0.16%) |
Aug 20, 2019 | 49.00 | 49.00 | 48.30 | 48.41 | 26,755 | -0.21(-0.42%) |
Aug 19, 2019 | 49.17 | 49.17 | 48.40 | 48.61 | 38,401 | +0.40(+0.84%) |
Aug 16, 2019 | 47.97 | 48.22 | 47.69 | 48.21 | 12,000 | +0.73(+1.54%) |
Aug 15, 2019 | 47.75 | 47.75 | 47.10 | 47.48 | 27,521 | +0.07(+0.15%) |
Aug 14, 2019 | 48.39 | 48.39 | 47.37 | 47.40 | 18,107 | -1.35(-2.77%) |
Aug 13, 2019 | 48.15 | 49.06 | 48.05 | 48.76 | 10,457 | +0.77(+1.60%) |
Aug 12, 2019 | 48.68 | 49.82 | 47.46 | 47.99 | 13,493 | -0.67(-1.38%) |
Aug 09, 2019 | 49.06 | 49.06 | 48.36 | 48.66 | 7,400 | -0.33(-0.67%) |
Aug 08, 2019 | 49.04 | 49.20 | 48.32 | 48.99 | 52,484 | +0.91(+1.90%) |
Aug 07, 2019 | 47.77 | 48.48 | 47.23 | 48.08 | 35,775 | +0.04(+0.08%) |
Aug 06, 2019 | 47.71 | 48.08 | 47.58 | 48.04 | 33,478 | +0.69(+1.46%) |
Aug 05, 2019 | 48.59 | 48.59 | 47.14 | 47.35 | 35,613 | -1.49(-3.05%) |
Aug 02, 2019 | 49.18 | 49.18 | 48.57 | 48.84 | 11,400 | -0.32(-0.66%) |