Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.92 | 49.05 | 48.60 | 48.79 | 177,580 | -0.10(-0.19%) |
Oct 30, 2019 | 48.55 | 48.90 | 48.32 | 48.89 | 131,757 | +0.34(+0.70%) |
Oct 29, 2019 | 48.47 | 48.81 | 48.40 | 48.55 | 227,630 | +0.10(+0.20%) |
Oct 28, 2019 | 48.59 | 48.59 | 48.37 | 48.46 | 150,744 | -0.18(-0.37%) |
Oct 25, 2019 | 49.06 | 49.06 | 48.55 | 48.64 | 82,108 | -0.45(-0.92%) |
Oct 24, 2019 | 49.17 | 49.20 | 48.88 | 49.09 | 130,082 | -0.01(-0.02%) |
Oct 23, 2019 | 49.00 | 49.14 | 48.69 | 49.10 | 110,382 | +0.12(+0.25%) |
Oct 22, 2019 | 49.17 | 49.25 | 48.87 | 48.98 | 307,122 | -0.08(-0.16%) |
Oct 21, 2019 | 48.70 | 49.05 | 48.61 | 49.05 | 95,865 | +0.42(+0.87%) |
Oct 18, 2019 | 48.27 | 48.66 | 48.19 | 48.63 | 107,746 | +0.29(+0.61%) |
Oct 17, 2019 | 48.21 | 48.40 | 48.19 | 48.34 | 169,037 | +0.18(+0.38%) |
Oct 16, 2019 | 48.07 | 48.18 | 47.84 | 48.15 | 100,717 | +0.03(+0.05%) |
Oct 15, 2019 | 48.03 | 48.13 | 47.84 | 48.13 | 130,159 | +0.13(+0.27%) |
Oct 14, 2019 | 48.09 | 48.09 | 47.80 | 48.00 | 173,684 | +0.00(+0.00%) |
Oct 11, 2019 | 48.11 | 48.33 | 47.93 | 48.00 | 285,244 | -0.02(-0.04%) |
Oct 10, 2019 | 47.97 | 48.12 | 47.80 | 48.02 | 62,333 | +0.04(+0.09%) |
Oct 09, 2019 | 48.21 | 48.26 | 47.90 | 47.97 | 168,441 | +0.05(+0.11%) |
Oct 08, 2019 | 48.11 | 48.25 | 47.65 | 47.92 | 182,684 | -0.25(-0.52%) |
Oct 07, 2019 | 48.15 | 48.40 | 48.04 | 48.17 | 92,245 | -0.10(-0.20%) |
Oct 04, 2019 | 48.08 | 48.28 | 48.02 | 48.27 | 151,629 | +0.25(+0.52%) |
Oct 03, 2019 | 47.52 | 48.13 | 47.44 | 48.02 | 254,537 | +0.48(+1.00%) |
Oct 02, 2019 | 47.62 | 47.63 | 47.24 | 47.54 | 530,092 | -0.10(-0.20%) |
Oct 01, 2019 | 48.08 | 48.08 | 47.53 | 47.63 | 453,541 | -0.47(-0.97%) |
Sep 30, 2019 | 48.07 | 48.34 | 48.07 | 48.10 | 161,509 | +0.02(+0.04%) |
Sep 27, 2019 | 48.31 | 48.31 | 47.77 | 48.08 | 109,131 | -0.06(-0.13%) |
Sep 26, 2019 | 47.93 | 48.24 | 47.87 | 48.15 | 366,706 | +0.38(+0.80%) |
Sep 25, 2019 | 47.58 | 47.88 | 47.56 | 47.76 | 121,486 | +0.19(+0.40%) |
Sep 24, 2019 | 47.92 | 47.92 | 47.37 | 47.57 | 121,460 | -0.06(-0.13%) |
Sep 23, 2019 | 47.55 | 47.84 | 47.49 | 47.64 | 218,935 | +0.09(+0.18%) |
Sep 20, 2019 | 47.67 | 47.84 | 47.49 | 47.55 | 204,473 | -0.01(-0.02%) |
Sep 19, 2019 | 47.58 | 47.72 | 47.50 | 47.56 | 129,402 | +0.10(+0.22%) |
Sep 18, 2019 | 47.73 | 47.77 | 47.07 | 47.46 | 143,889 | -0.16(-0.34%) |
Sep 17, 2019 | 47.33 | 47.63 | 47.33 | 47.62 | 94,511 | +0.40(+0.85%) |
Sep 16, 2019 | 46.80 | 47.23 | 46.70 | 47.22 | 124,609 | +0.47(+1.01%) |
Sep 13, 2019 | 47.18 | 47.41 | 46.61 | 46.74 | 178,855 | -0.49(-1.04%) |
Sep 12, 2019 | 47.45 | 47.53 | 47.00 | 47.23 | 327,652 | +0.14(+0.29%) |
Sep 11, 2019 | 46.96 | 47.11 | 46.71 | 47.10 | 198,760 | +0.14(+0.29%) |
Sep 10, 2019 | 47.25 | 47.25 | 46.48 | 46.96 | 168,020 | -0.38(-0.80%) |
Sep 09, 2019 | 47.38 | 47.38 | 47.05 | 47.34 | 356,858 | -0.03(-0.07%) |
Sep 06, 2019 | 47.25 | 47.48 | 47.25 | 47.37 | 180,718 | +0.21(+0.44%) |
Sep 05, 2019 | 47.53 | 47.53 | 47.00 | 47.16 | 122,714 | -0.33(-0.71%) |
Sep 04, 2019 | 47.34 | 47.55 | 47.28 | 47.50 | 1,112,633 | +0.36(+0.77%) |
Sep 03, 2019 | 46.61 | 47.18 | 46.56 | 47.14 | 397,577 | +0.43(+0.92%) |
Aug 30, 2019 | 46.77 | 46.88 | 46.56 | 46.71 | 443,762 | +0.07(+0.15%) |
Aug 29, 2019 | 46.45 | 46.69 | 46.37 | 46.64 | 211,677 | +0.41(+0.89%) |
Aug 28, 2019 | 46.15 | 46.30 | 46.01 | 46.23 | 197,259 | +0.14(+0.30%) |
Aug 27, 2019 | 46.44 | 46.62 | 46.09 | 46.09 | 233,160 | -0.17(-0.37%) |
Aug 26, 2019 | 46.18 | 46.28 | 45.93 | 46.26 | 528,795 | +0.35(+0.77%) |
Aug 23, 2019 | 46.55 | 46.85 | 45.77 | 45.91 | 122,031 | -0.67(-1.44%) |
Aug 22, 2019 | 46.34 | 46.60 | 46.13 | 46.58 | 213,657 | +0.26(+0.56%) |
Aug 21, 2019 | 46.30 | 46.43 | 46.13 | 46.32 | 223,849 | +0.17(+0.37%) |
Aug 20, 2019 | 46.74 | 46.74 | 46.15 | 46.15 | 116,923 | -0.48(-1.03%) |
Aug 19, 2019 | 46.37 | 46.71 | 46.25 | 46.63 | 164,843 | +0.37(+0.80%) |
Aug 16, 2019 | 45.84 | 46.35 | 45.49 | 46.26 | 398,350 | +0.49(+1.07%) |
Aug 15, 2019 | 45.52 | 45.86 | 45.38 | 45.77 | 149,705 | +0.40(+0.89%) |
Aug 14, 2019 | 45.82 | 45.82 | 45.25 | 45.37 | 145,193 | -0.60(-1.31%) |
Aug 13, 2019 | 45.98 | 46.14 | 45.63 | 45.97 | 101,549 | -0.01(-0.02%) |
Aug 12, 2019 | 46.01 | 46.15 | 45.77 | 45.98 | 106,827 | -0.13(-0.28%) |
Aug 09, 2019 | 46.08 | 46.22 | 45.69 | 46.11 | 178,506 | +0.00(+0.00%) |
Aug 08, 2019 | 45.52 | 46.16 | 45.29 | 46.11 | 382,671 | +0.67(+1.47%) |
Aug 07, 2019 | 44.85 | 45.69 | 44.43 | 45.44 | 188,815 | +0.53(+1.19%) |
Aug 06, 2019 | 44.60 | 45.19 | 44.43 | 44.91 | 181,705 | +0.39(+0.89%) |
Aug 05, 2019 | 45.24 | 45.24 | 43.89 | 44.51 | 313,854 | -0.88(-1.93%) |
Aug 02, 2019 | 45.20 | 45.58 | 45.09 | 45.39 | 181,184 | +0.23(+0.51%) |