Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.89 | 47.89 | 47.37 | 47.59 | 79,242 | -0.41(-0.86%) |
Oct 30, 2019 | 48.18 | 48.18 | 47.75 | 48.00 | 603,123 | -0.17(-0.36%) |
Oct 29, 2019 | 47.86 | 48.32 | 47.86 | 48.18 | 4,434,205 | +0.16(+0.34%) |
Oct 28, 2019 | 47.93 | 48.30 | 47.93 | 48.01 | 67,727 | +0.32(+0.67%) |
Oct 25, 2019 | 47.36 | 47.82 | 47.36 | 47.69 | 65,728 | +0.26(+0.54%) |
Oct 24, 2019 | 47.63 | 47.63 | 47.23 | 47.43 | 62,786 | -0.06(-0.13%) |
Oct 23, 2019 | 47.37 | 47.53 | 47.31 | 47.50 | 77,241 | +0.09(+0.19%) |
Oct 22, 2019 | 47.37 | 47.68 | 47.06 | 47.41 | 161,430 | +0.08(+0.17%) |
Oct 21, 2019 | 47.28 | 47.56 | 47.03 | 47.32 | 65,385 | +0.35(+0.74%) |
Oct 18, 2019 | 46.85 | 47.09 | 46.77 | 46.98 | 68,566 | +0.03(+0.06%) |
Oct 17, 2019 | 46.86 | 46.99 | 46.72 | 46.95 | 69,322 | +0.32(+0.69%) |
Oct 16, 2019 | 46.53 | 46.82 | 46.49 | 46.63 | 60,679 | +0.02(+0.04%) |
Oct 15, 2019 | 46.32 | 46.78 | 46.32 | 46.61 | 46,589 | +0.39(+0.85%) |
Oct 14, 2019 | 46.25 | 46.31 | 46.03 | 46.22 | 60,379 | -0.19(-0.41%) |
Oct 11, 2019 | 46.09 | 46.75 | 46.09 | 46.41 | 64,963 | +0.86(+1.89%) |
Oct 10, 2019 | 45.25 | 45.71 | 45.25 | 45.55 | 63,925 | +0.37(+0.81%) |
Oct 09, 2019 | 45.23 | 45.36 | 44.96 | 45.18 | 122,610 | +0.32(+0.71%) |
Oct 08, 2019 | 45.28 | 45.28 | 44.86 | 44.86 | 87,389 | -0.85(-1.85%) |
Oct 07, 2019 | 45.82 | 46.02 | 45.63 | 45.71 | 57,536 | -0.21(-0.46%) |
Oct 04, 2019 | 45.54 | 45.92 | 45.33 | 45.92 | 54,263 | +0.48(+1.05%) |
Oct 03, 2019 | 45.22 | 45.47 | 44.76 | 45.45 | 82,145 | +0.08(+0.17%) |
Oct 02, 2019 | 45.69 | 45.69 | 45.05 | 45.37 | 74,998 | -0.67(-1.46%) |
Oct 01, 2019 | 47.16 | 47.34 | 46.04 | 46.04 | 97,070 | -0.96(-2.05%) |
Sep 30, 2019 | 46.75 | 47.12 | 46.75 | 47.00 | 64,678 | +0.34(+0.73%) |
Sep 27, 2019 | 47.01 | 47.17 | 46.50 | 46.66 | 85,599 | -0.19(-0.41%) |
Sep 26, 2019 | 47.16 | 47.16 | 46.72 | 46.86 | 218,736 | -0.29(-0.62%) |
Sep 25, 2019 | 46.46 | 47.24 | 46.43 | 47.15 | 288,150 | +0.67(+1.44%) |
Sep 24, 2019 | 47.10 | 47.24 | 46.39 | 46.48 | 236,911 | -0.58(-1.23%) |
Sep 23, 2019 | 46.80 | 47.23 | 46.72 | 47.06 | 52,849 | +0.14(+0.29%) |
Sep 20, 2019 | 47.10 | 47.36 | 46.87 | 46.93 | 81,738 | -0.16(-0.34%) |
Sep 19, 2019 | 47.35 | 47.54 | 47.05 | 47.09 | 315,618 | -0.16(-0.34%) |
Sep 18, 2019 | 47.30 | 47.30 | 46.93 | 47.25 | 65,099 | -0.12(-0.25%) |
Sep 17, 2019 | 47.54 | 47.54 | 47.18 | 47.37 | 66,430 | -0.28(-0.59%) |
Sep 16, 2019 | 47.59 | 47.81 | 47.36 | 47.65 | 48,339 | +0.02(+0.04%) |
Sep 13, 2019 | 47.78 | 47.87 | 47.60 | 47.63 | 47,287 | +0.05(+0.10%) |
Sep 12, 2019 | 47.70 | 47.72 | 47.23 | 47.58 | 77,150 | -0.10(-0.20%) |
Sep 11, 2019 | 47.09 | 47.68 | 46.70 | 47.68 | 66,588 | +0.76(+1.61%) |
Sep 10, 2019 | 46.37 | 46.96 | 46.35 | 46.92 | 57,763 | +0.47(+1.02%) |
Sep 09, 2019 | 45.85 | 46.45 | 45.80 | 46.45 | 77,570 | +0.79(+1.74%) |
Sep 06, 2019 | 45.74 | 45.85 | 45.58 | 45.65 | 66,048 | -0.02(-0.04%) |
Sep 05, 2019 | 45.31 | 45.92 | 45.31 | 45.67 | 58,390 | +0.86(+1.91%) |
Sep 04, 2019 | 44.59 | 44.82 | 44.58 | 44.82 | 78,143 | +0.65(+1.47%) |
Sep 03, 2019 | 44.40 | 44.44 | 43.98 | 44.17 | 82,838 | -0.59(-1.32%) |
Aug 30, 2019 | 44.83 | 44.93 | 44.54 | 44.76 | 143,727 | +0.16(+0.37%) |
Aug 29, 2019 | 44.29 | 44.69 | 44.29 | 44.60 | 850,857 | +0.81(+1.85%) |
Aug 28, 2019 | 43.23 | 43.95 | 43.18 | 43.79 | 962,027 | +0.45(+1.03%) |
Aug 27, 2019 | 44.15 | 44.15 | 43.34 | 43.34 | 57,894 | -0.54(-1.23%) |
Aug 26, 2019 | 43.90 | 43.90 | 43.58 | 43.88 | 61,136 | +0.36(+0.82%) |
Aug 23, 2019 | 44.61 | 44.79 | 43.43 | 43.52 | 68,462 | -1.37(-3.04%) |
Aug 22, 2019 | 44.90 | 45.03 | 44.67 | 44.89 | 52,824 | +0.11(+0.24%) |
Aug 21, 2019 | 44.88 | 44.93 | 44.71 | 44.78 | 135,230 | +0.28(+0.64%) |
Aug 20, 2019 | 44.86 | 44.86 | 44.50 | 44.50 | 72,107 | -0.46(-1.03%) |
Aug 19, 2019 | 44.98 | 45.10 | 44.89 | 44.96 | 66,956 | +0.51(+1.15%) |
Aug 16, 2019 | 43.68 | 44.48 | 43.68 | 44.45 | 100,828 | +0.98(+2.24%) |
Aug 15, 2019 | 43.80 | 43.80 | 43.24 | 43.48 | 88,146 | -0.17(-0.40%) |
Aug 14, 2019 | 44.31 | 44.35 | 43.58 | 43.65 | 108,356 | -1.39(-3.08%) |
Aug 13, 2019 | 44.45 | 45.56 | 44.45 | 45.03 | 70,267 | +0.46(+1.02%) |
Aug 12, 2019 | 45.02 | 45.02 | 44.47 | 44.58 | 48,978 | -0.70(-1.55%) |
Aug 09, 2019 | 45.71 | 45.71 | 45.10 | 45.28 | 60,124 | -0.60(-1.31%) |
Aug 08, 2019 | 45.21 | 45.88 | 45.21 | 45.88 | 882,652 | +0.96(+2.13%) |
Aug 07, 2019 | 44.39 | 45.03 | 44.11 | 44.93 | 825,459 | +0.01(+0.03%) |
Aug 06, 2019 | 44.66 | 44.94 | 44.33 | 44.91 | 132,975 | +0.49(+1.10%) |
Aug 05, 2019 | 44.96 | 44.96 | 44.04 | 44.42 | 112,428 | -1.32(-2.89%) |
Aug 02, 2019 | 46.09 | 46.09 | 45.44 | 45.75 | 143,837 | -0.52(-1.12%) |