Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.30 | 46.74 | 45.52 | 46.52 | 946,517 | +2.46(+5.58%) |
Oct 30, 2019 | 44.10 | 44.33 | 43.88 | 44.06 | 663,692 | +1.07(+2.49%) |
Oct 29, 2019 | 43.03 | 43.55 | 42.94 | 42.99 | 568,014 | +0.44(+1.03%) |
Oct 28, 2019 | 42.68 | 42.68 | 42.52 | 42.55 | 221,547 | +0.26(+0.61%) |
Oct 25, 2019 | 42.27 | 42.33 | 42.06 | 42.29 | 238,500 | -1.29(-2.96%) |
Oct 24, 2019 | 43.48 | 43.90 | 43.41 | 43.58 | 281,608 | -0.57(-1.29%) |
Oct 23, 2019 | 44.10 | 44.16 | 43.89 | 44.15 | 241,634 | -0.12(-0.27%) |
Oct 22, 2019 | 44.13 | 44.38 | 44.10 | 44.27 | 125,733 | +0.16(+0.36%) |
Oct 21, 2019 | 44.44 | 44.51 | 44.11 | 44.11 | 464,416 | -0.33(-0.74%) |
Oct 18, 2019 | 44.72 | 44.72 | 44.29 | 44.44 | 179,500 | -0.37(-0.83%) |
Oct 17, 2019 | 45.10 | 45.10 | 44.70 | 44.81 | 786,135 | -1.12(-2.44%) |
Oct 16, 2019 | 46.23 | 46.30 | 45.88 | 45.93 | 314,314 | -0.33(-0.71%) |
Oct 15, 2019 | 46.27 | 46.47 | 46.20 | 46.26 | 403,792 | +0.09(+0.19%) |
Oct 14, 2019 | 46.20 | 46.68 | 46.15 | 46.17 | 224,153 | -0.22(-0.47%) |
Oct 11, 2019 | 46.02 | 46.50 | 46.02 | 46.39 | 197,300 | -0.36(-0.77%) |
Oct 10, 2019 | 46.55 | 46.94 | 46.55 | 46.75 | 263,980 | -0.97(-2.03%) |
Oct 09, 2019 | 47.72 | 47.85 | 47.68 | 47.72 | 356,229 | +1.04(+2.23%) |
Oct 08, 2019 | 47.28 | 47.29 | 46.68 | 46.68 | 426,475 | -0.53(-1.12%) |
Oct 07, 2019 | 47.08 | 47.39 | 47.08 | 47.21 | 127,535 | -0.82(-1.71%) |
Oct 04, 2019 | 47.74 | 48.03 | 47.61 | 48.03 | 286,700 | +0.60(+1.27%) |
Oct 03, 2019 | 47.05 | 47.45 | 46.98 | 47.43 | 264,461 | +0.38(+0.81%) |
Oct 02, 2019 | 47.51 | 47.64 | 46.80 | 47.05 | 277,425 | +0.28(+0.60%) |
Oct 01, 2019 | 47.33 | 47.34 | 46.62 | 46.77 | 266,935 | +0.14(+0.30%) |
Sep 30, 2019 | 46.47 | 46.70 | 46.20 | 46.63 | 174,587 | +0.03(+0.06%) |
Sep 27, 2019 | 47.12 | 47.12 | 46.60 | 46.60 | 325,400 | -0.68(-1.44%) |
Sep 26, 2019 | 47.45 | 47.45 | 46.87 | 47.28 | 308,648 | -0.31(-0.65%) |
Sep 25, 2019 | 47.26 | 47.99 | 47.26 | 47.59 | 639,640 | -0.01(-0.02%) |
Sep 24, 2019 | 48.91 | 49.20 | 47.31 | 47.60 | 747,611 | -1.80(-3.64%) |
Sep 23, 2019 | 49.20 | 49.45 | 49.07 | 49.40 | 266,336 | +0.14(+0.28%) |
Sep 20, 2019 | 49.38 | 49.90 | 49.15 | 49.26 | 527,600 | +0.02(+0.04%) |
Sep 19, 2019 | 49.30 | 49.44 | 49.20 | 49.24 | 262,150 | +0.13(+0.26%) |
Sep 18, 2019 | 49.12 | 49.12 | 48.72 | 49.11 | 221,170 | +0.68(+1.40%) |
Sep 17, 2019 | 47.98 | 48.49 | 47.98 | 48.43 | 107,753 | +0.53(+1.11%) |
Sep 16, 2019 | 48.03 | 48.27 | 47.81 | 47.90 | 115,714 | -0.22(-0.46%) |
Sep 13, 2019 | 48.02 | 48.15 | 47.92 | 48.12 | 146,600 | +0.12(+0.25%) |
Sep 12, 2019 | 47.98 | 48.27 | 47.94 | 48.00 | 199,134 | +0.11(+0.23%) |
Sep 11, 2019 | 47.84 | 48.06 | 47.55 | 47.89 | 304,059 | -0.53(-1.09%) |
Sep 10, 2019 | 48.88 | 48.88 | 48.23 | 48.42 | 241,189 | -0.65(-1.32%) |
Sep 09, 2019 | 49.08 | 49.21 | 48.85 | 49.07 | 448,163 | +0.66(+1.36%) |
Sep 06, 2019 | 48.52 | 48.52 | 48.29 | 48.41 | 87,700 | +0.31(+0.64%) |
Sep 05, 2019 | 48.20 | 48.21 | 48.00 | 48.10 | 294,367 | -0.43(-0.89%) |
Sep 04, 2019 | 48.77 | 48.80 | 48.20 | 48.53 | 496,243 | +0.72(+1.51%) |
Sep 03, 2019 | 47.83 | 47.83 | 47.50 | 47.81 | 176,115 | +0.56(+1.19%) |
Aug 30, 2019 | 47.15 | 47.52 | 47.11 | 47.25 | 71,900 | -0.46(-0.96%) |
Aug 29, 2019 | 47.42 | 47.78 | 47.42 | 47.71 | 84,673 | +0.08(+0.17%) |
Aug 28, 2019 | 47.61 | 47.77 | 47.36 | 47.63 | 127,805 | -0.12(-0.25%) |
Aug 27, 2019 | 47.48 | 47.81 | 47.47 | 47.75 | 218,497 | +0.29(+0.61%) |
Aug 26, 2019 | 47.20 | 47.50 | 47.17 | 47.46 | 101,033 | +0.36(+0.76%) |
Aug 23, 2019 | 47.84 | 47.93 | 47.05 | 47.10 | 277,200 | +0.15(+0.32%) |
Aug 22, 2019 | 47.43 | 47.43 | 46.73 | 46.95 | 115,807 | -0.54(-1.14%) |
Aug 21, 2019 | 47.18 | 47.62 | 47.18 | 47.49 | 352,437 | +0.76(+1.63%) |
Aug 20, 2019 | 46.83 | 47.00 | 46.65 | 46.73 | 112,774 | -0.42(-0.89%) |
Aug 19, 2019 | 46.92 | 47.35 | 46.92 | 47.15 | 195,577 | +0.10(+0.21%) |
Aug 16, 2019 | 46.62 | 47.09 | 46.50 | 47.05 | 157,500 | +0.35(+0.75%) |
Aug 15, 2019 | 46.83 | 47.00 | 46.52 | 46.70 | 281,101 | +0.62(+1.35%) |
Aug 14, 2019 | 46.30 | 46.59 | 46.00 | 46.08 | 365,211 | +0.02(+0.04%) |
Aug 13, 2019 | 45.15 | 46.20 | 45.15 | 46.06 | 544,198 | +0.04(+0.09%) |
Aug 12, 2019 | 46.68 | 46.68 | 45.89 | 46.02 | 152,682 | -0.38(-0.82%) |
Aug 09, 2019 | 46.75 | 46.80 | 46.28 | 46.40 | 186,500 | -0.64(-1.36%) |
Aug 08, 2019 | 46.38 | 47.08 | 46.25 | 47.04 | 346,987 | +0.49(+1.05%) |
Aug 07, 2019 | 46.18 | 46.56 | 45.57 | 46.55 | 205,565 | +0.66(+1.45%) |
Aug 06, 2019 | 45.56 | 45.90 | 45.41 | 45.88 | 209,209 | +0.68(+1.52%) |
Aug 05, 2019 | 45.77 | 46.17 | 45.12 | 45.20 | 480,799 | -1.33(-2.86%) |
Aug 02, 2019 | 47.10 | 47.29 | 46.26 | 46.53 | 246,800 | -0.83(-1.75%) |