Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.54 | 52.54 | 51.30 | 51.47 | 46,986 | -1.12(-2.13%) |
Oct 30, 2019 | 52.43 | 52.65 | 52.09 | 52.59 | 25,313 | +0.11(+0.21%) |
Oct 29, 2019 | 51.66 | 52.50 | 51.60 | 52.48 | 59,889 | +0.59(+1.14%) |
Oct 28, 2019 | 51.68 | 52.10 | 51.52 | 51.89 | 44,246 | +0.20(+0.39%) |
Oct 25, 2019 | 51.18 | 51.83 | 50.82 | 51.69 | 18,630 | +0.38(+0.74%) |
Oct 24, 2019 | 51.73 | 51.73 | 51.25 | 51.31 | 20,366 | -0.42(-0.81%) |
Oct 23, 2019 | 51.99 | 52.06 | 51.31 | 51.73 | 20,922 | -0.26(-0.50%) |
Oct 22, 2019 | 51.95 | 52.15 | 51.68 | 51.99 | 166,720 | +0.18(+0.35%) |
Oct 21, 2019 | 51.70 | 52.00 | 51.64 | 51.81 | 27,976 | +0.09(+0.17%) |
Oct 18, 2019 | 51.91 | 51.91 | 51.65 | 51.72 | 18,097 | -0.06(-0.12%) |
Oct 17, 2019 | 51.28 | 51.89 | 51.18 | 51.78 | 60,128 | +0.66(+1.29%) |
Oct 16, 2019 | 51.30 | 51.59 | 51.12 | 51.12 | 37,825 | -0.10(-0.20%) |
Oct 15, 2019 | 51.13 | 51.84 | 50.95 | 51.22 | 22,720 | +0.03(+0.06%) |
Oct 11, 2019 | 51.19 | 51.19 | 51.19 | 0 | +0.04(+0.08%) | |
Oct 10, 2019 | 51.14 | 51.58 | 50.82 | 51.15 | 20,750 | -0.01(-0.02%) |
Oct 09, 2019 | 51.18 | 51.47 | 51.11 | 51.16 | 27,458 | +0.16(+0.31%) |
Oct 08, 2019 | 51.51 | 51.62 | 50.71 | 51.00 | 54,417 | -0.57(-1.11%) |
Oct 07, 2019 | 50.70 | 51.71 | 50.50 | 51.57 | 42,816 | +0.88(+1.74%) |
Oct 04, 2019 | 51.30 | 51.68 | 50.42 | 50.69 | 45,103 | -0.52(-1.02%) |
Oct 03, 2019 | 51.05 | 51.40 | 50.19 | 51.21 | 57,084 | +0.27(+0.53%) |
Oct 02, 2019 | 51.71 | 51.71 | 50.35 | 50.94 | 53,282 | -0.76(-1.47%) |
Oct 01, 2019 | 51.92 | 52.23 | 51.70 | 51.70 | 70,746 | -0.20(-0.39%) |
Sep 30, 2019 | 51.63 | 52.04 | 51.63 | 51.90 | 50,780 | +0.28(+0.54%) |
Sep 27, 2019 | 51.02 | 52.02 | 51.02 | 51.62 | 79,047 | +0.85(+1.67%) |
Sep 26, 2019 | 51.18 | 51.31 | 50.66 | 50.77 | 28,794 | -0.23(-0.45%) |
Sep 25, 2019 | 50.36 | 51.29 | 50.29 | 51.00 | 46,367 | +0.63(+1.25%) |
Sep 24, 2019 | 50.62 | 50.62 | 50.00 | 50.37 | 36,642 | -0.14(-0.28%) |
Sep 23, 2019 | 50.40 | 51.00 | 50.00 | 50.51 | 129,178 | +0.03(+0.06%) |
Sep 20, 2019 | 49.60 | 50.59 | 49.47 | 50.48 | 56,260 | +0.83(+1.67%) |
Sep 19, 2019 | 50.13 | 50.27 | 49.59 | 49.65 | 38,606 | -0.40(-0.80%) |
Sep 18, 2019 | 50.09 | 50.12 | 49.56 | 50.05 | 51,557 | -0.07(-0.14%) |
Sep 17, 2019 | 49.55 | 50.26 | 49.50 | 50.12 | 44,499 | +0.37(+0.74%) |
Sep 16, 2019 | 49.83 | 49.86 | 49.52 | 49.75 | 23,006 | -0.05(-0.10%) |
Sep 13, 2019 | 50.32 | 50.75 | 49.56 | 49.80 | 44,017 | -0.31(-0.62%) |
Sep 12, 2019 | 49.89 | 50.77 | 49.70 | 50.11 | 47,445 | +0.40(+0.80%) |
Sep 11, 2019 | 49.78 | 49.86 | 49.65 | 49.71 | 97,132 | -0.02(-0.04%) |
Sep 10, 2019 | 50.01 | 50.22 | 49.48 | 49.73 | 67,209 | -0.31(-0.62%) |
Sep 09, 2019 | 50.26 | 50.29 | 49.60 | 50.04 | 61,041 | +0.19(+0.38%) |
Sep 06, 2019 | 48.14 | 50.34 | 47.67 | 49.85 | 298,677 | +1.90(+3.96%) |
Sep 05, 2019 | 46.53 | 48.04 | 46.24 | 47.95 | 79,629 | +1.68(+3.63%) |
Sep 04, 2019 | 43.17 | 46.89 | 43.17 | 46.27 | 231,179 | +3.35(+7.81%) |
Sep 03, 2019 | 42.94 | 42.94 | 41.59 | 42.92 | 675,373 | +0.22(+0.52%) |
Aug 30, 2019 | 42.70 | 42.70 | 42.70 | 0 | -0.83(-1.91%) | |
Aug 29, 2019 | 42.93 | 44.18 | 42.49 | 43.53 | 94,821 | +1.05(+2.47%) |
Aug 28, 2019 | 42.46 | 43.01 | 42.31 | 42.48 | 61,645 | -0.28(-0.65%) |
Aug 27, 2019 | 42.96 | 43.12 | 42.44 | 42.76 | 52,889 | -0.08(-0.19%) |
Aug 26, 2019 | 43.90 | 44.38 | 42.69 | 42.84 | 73,228 | -0.87(-1.99%) |
Aug 23, 2019 | 45.67 | 45.67 | 43.71 | 43.71 | 73,147 | -1.93(-4.23%) |
Aug 22, 2019 | 46.90 | 46.90 | 45.64 | 45.64 | 37,211 | -1.26(-2.69%) |
Aug 21, 2019 | 46.98 | 47.21 | 46.53 | 46.90 | 55,189 | +0.17(+0.36%) |
Aug 20, 2019 | 46.99 | 47.17 | 46.60 | 46.73 | 42,852 | -0.27(-0.57%) |
Aug 19, 2019 | 45.96 | 47.01 | 45.96 | 47.00 | 31,211 | +1.09(+2.37%) |
Aug 16, 2019 | 46.40 | 46.40 | 45.75 | 45.91 | 20,973 | -0.32(-0.69%) |
Aug 15, 2019 | 47.06 | 47.52 | 45.92 | 46.23 | 131,265 | -1.12(-2.37%) |
Aug 14, 2019 | 47.35 | 47.51 | 46.59 | 47.35 | 51,638 | -0.57(-1.19%) |
Aug 13, 2019 | 46.70 | 48.21 | 46.55 | 47.92 | 53,502 | +1.26(+2.70%) |
Aug 12, 2019 | 47.35 | 47.42 | 46.60 | 46.66 | 21,602 | -0.89(-1.87%) |
Aug 09, 2019 | 47.74 | 47.81 | 47.00 | 47.55 | 45,721 | -0.22(-0.46%) |
Aug 08, 2019 | 47.57 | 47.90 | 47.57 | 47.77 | 55,627 | +0.24(+0.50%) |
Aug 07, 2019 | 48.06 | 48.06 | 47.38 | 47.53 | 40,967 | -0.53(-1.10%) |
Aug 06, 2019 | 48.50 | 48.88 | 46.81 | 48.06 | 43,297 | -1.21(-2.46%) |
Aug 02, 2019 | 49.27 | 49.27 | 49.27 | 0 | -0.84(-1.68%) |