Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.38 | 52.67 | 49.48 | 52.56 | 637,539 | +4.94(+10.38%) |
Oct 30, 2019 | 47.48 | 47.71 | 46.96 | 47.62 | 224,638 | +0.04(+0.08%) |
Oct 29, 2019 | 46.59 | 47.90 | 46.59 | 47.58 | 243,364 | +1.11(+2.39%) |
Oct 28, 2019 | 45.72 | 46.55 | 45.72 | 46.47 | 213,961 | +0.98(+2.14%) |
Oct 25, 2019 | 45.93 | 46.24 | 45.38 | 45.49 | 144,217 | -0.43(-0.93%) |
Oct 24, 2019 | 45.82 | 46.24 | 45.55 | 45.92 | 193,084 | +0.33(+0.72%) |
Oct 23, 2019 | 45.85 | 46.24 | 45.40 | 45.59 | 169,187 | -0.19(-0.42%) |
Oct 22, 2019 | 46.69 | 46.82 | 45.75 | 45.78 | 119,774 | -0.85(-1.82%) |
Oct 21, 2019 | 46.44 | 46.89 | 46.32 | 46.63 | 145,454 | +0.52(+1.13%) |
Oct 18, 2019 | 46.59 | 46.69 | 45.59 | 46.11 | 160,558 | -0.61(-1.31%) |
Oct 17, 2019 | 46.87 | 46.93 | 46.36 | 46.72 | 207,170 | +0.13(+0.27%) |
Oct 16, 2019 | 46.80 | 46.94 | 46.32 | 46.59 | 181,614 | -0.29(-0.62%) |
Oct 15, 2019 | 47.10 | 47.24 | 45.03 | 46.89 | 188,616 | -0.08(-0.17%) |
Oct 14, 2019 | 47.38 | 47.70 | 46.72 | 46.97 | 84,299 | -0.56(-1.17%) |
Oct 11, 2019 | 47.33 | 48.07 | 47.22 | 47.52 | 183,479 | +0.73(+1.56%) |
Oct 10, 2019 | 46.58 | 47.40 | 46.42 | 46.79 | 172,973 | +0.21(+0.45%) |
Oct 09, 2019 | 46.11 | 46.71 | 45.76 | 46.58 | 321,201 | +0.89(+1.96%) |
Oct 08, 2019 | 46.78 | 46.78 | 45.62 | 45.69 | 345,357 | -1.45(-3.08%) |
Oct 07, 2019 | 47.33 | 47.35 | 47.00 | 47.14 | 552,690 | -0.26(-0.56%) |
Oct 04, 2019 | 46.88 | 47.83 | 46.88 | 47.41 | 458,533 | +0.73(+1.56%) |
Oct 03, 2019 | 46.44 | 46.88 | 45.97 | 46.68 | 192,974 | +0.16(+0.33%) |
Oct 02, 2019 | 46.16 | 48.87 | 45.43 | 46.52 | 417,226 | +0.09(+0.20%) |
Oct 01, 2019 | 47.31 | 47.41 | 46.42 | 46.43 | 204,607 | -0.69(-1.47%) |
Sep 30, 2019 | 46.89 | 47.41 | 46.67 | 47.12 | 291,020 | +0.33(+0.70%) |
Sep 27, 2019 | 47.41 | 47.45 | 46.45 | 46.79 | 285,473 | -0.44(-0.93%) |
Sep 26, 2019 | 47.20 | 47.63 | 46.73 | 47.23 | 226,068 | +0.02(+0.04%) |
Sep 25, 2019 | 46.99 | 47.41 | 46.35 | 47.21 | 219,373 | +0.25(+0.52%) |
Sep 24, 2019 | 47.36 | 47.67 | 46.89 | 46.97 | 205,267 | -0.28(-0.60%) |
Sep 23, 2019 | 48.19 | 48.65 | 47.21 | 47.25 | 179,520 | -1.01(-2.10%) |
Sep 20, 2019 | 48.78 | 49.23 | 48.25 | 48.26 | 510,627 | -0.56(-1.14%) |
Sep 19, 2019 | 48.94 | 49.44 | 48.70 | 48.82 | 146,152 | -0.01(-0.02%) |
Sep 18, 2019 | 48.34 | 49.01 | 47.90 | 48.83 | 175,136 | +0.41(+0.85%) |
Sep 17, 2019 | 47.63 | 48.54 | 47.45 | 48.42 | 410,877 | +0.91(+1.92%) |
Sep 16, 2019 | 47.93 | 48.09 | 47.42 | 47.51 | 220,746 | -0.72(-1.49%) |
Sep 13, 2019 | 48.86 | 48.99 | 47.82 | 48.23 | 136,320 | -0.47(-0.97%) |
Sep 12, 2019 | 49.10 | 49.40 | 48.65 | 48.70 | 173,967 | -0.13(-0.28%) |
Sep 11, 2019 | 47.84 | 48.96 | 47.81 | 48.83 | 189,105 | +0.94(+1.95%) |
Sep 10, 2019 | 48.06 | 48.20 | 47.10 | 47.90 | 176,616 | -0.33(-0.68%) |
Sep 09, 2019 | 48.78 | 49.09 | 47.66 | 48.23 | 258,861 | -0.52(-1.06%) |
Sep 06, 2019 | 49.44 | 49.77 | 48.71 | 48.74 | 180,827 | -0.53(-1.07%) |
Sep 05, 2019 | 48.73 | 49.67 | 48.48 | 49.27 | 219,264 | +1.01(+2.09%) |
Sep 04, 2019 | 48.65 | 49.06 | 48.24 | 48.26 | 678,560 | +0.05(+0.11%) |
Sep 03, 2019 | 48.58 | 49.17 | 47.94 | 48.21 | 284,382 | -0.72(-1.47%) |
Aug 30, 2019 | 48.74 | 48.99 | 48.57 | 48.93 | 254,612 | +0.74(+1.53%) |
Aug 29, 2019 | 48.03 | 48.60 | 47.45 | 48.19 | 126,748 | +0.66(+1.39%) |
Aug 28, 2019 | 47.25 | 47.99 | 46.72 | 47.53 | 223,839 | +0.33(+0.69%) |
Aug 27, 2019 | 47.54 | 47.71 | 46.84 | 47.20 | 171,183 | -0.07(-0.15%) |
Aug 26, 2019 | 45.91 | 47.40 | 43.61 | 47.27 | 179,103 | +0.25(+0.52%) |
Aug 23, 2019 | 48.25 | 48.89 | 46.89 | 47.03 | 264,633 | -1.14(-2.38%) |
Aug 22, 2019 | 48.71 | 49.74 | 48.16 | 48.17 | 182,972 | -0.48(-0.99%) |
Aug 21, 2019 | 48.61 | 48.90 | 48.28 | 48.65 | 163,647 | +0.47(+0.98%) |
Aug 20, 2019 | 47.71 | 48.44 | 47.52 | 48.18 | 200,554 | +0.56(+1.18%) |
Aug 19, 2019 | 48.43 | 48.78 | 47.60 | 47.62 | 181,950 | -0.24(-0.49%) |
Aug 16, 2019 | 47.22 | 47.95 | 47.11 | 47.85 | 200,870 | +0.87(+1.86%) |
Aug 15, 2019 | 45.77 | 46.98 | 45.41 | 46.98 | 294,396 | +1.43(+3.15%) |
Aug 14, 2019 | 45.25 | 45.94 | 44.72 | 45.55 | 394,943 | -0.30(-0.65%) |
Aug 13, 2019 | 45.48 | 46.08 | 45.27 | 45.85 | 250,787 | +0.32(+0.70%) |
Aug 12, 2019 | 45.63 | 45.97 | 44.96 | 45.53 | 135,549 | -0.30(-0.65%) |
Aug 09, 2019 | 46.12 | 46.17 | 45.16 | 45.83 | 290,733 | -0.45(-0.98%) |
Aug 08, 2019 | 51.49 | 51.94 | 43.30 | 46.28 | 575,199 | +2.28(+5.18%) |
Aug 07, 2019 | 44.04 | 44.43 | 38.65 | 44.00 | 206,107 | -0.33(-0.74%) |
Aug 06, 2019 | 43.88 | 44.39 | 43.45 | 44.33 | 196,435 | +0.78(+1.79%) |
Aug 05, 2019 | 44.90 | 44.93 | 43.16 | 43.55 | 254,317 | -2.11(-4.61%) |
Aug 02, 2019 | 46.37 | 46.59 | 45.29 | 45.66 | 139,750 | -0.80(-1.72%) |