Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.39 | 49.39 | 48.46 | 49.18 | 639,901 | -0.28(-0.57%) |
Oct 30, 2019 | 50.24 | 50.24 | 49.00 | 49.46 | 385,204 | -0.90(-1.80%) |
Oct 29, 2019 | 49.72 | 50.59 | 49.72 | 50.36 | 479,880 | +0.38(+0.76%) |
Oct 28, 2019 | 49.87 | 50.19 | 49.61 | 49.98 | 301,070 | +0.37(+0.75%) |
Oct 25, 2019 | 49.12 | 49.81 | 49.03 | 49.61 | 284,609 | +0.57(+1.16%) |
Oct 24, 2019 | 49.32 | 49.32 | 48.59 | 49.04 | 254,174 | -0.15(-0.30%) |
Oct 23, 2019 | 49.28 | 49.42 | 48.77 | 49.19 | 275,013 | -0.03(-0.06%) |
Oct 22, 2019 | 49.00 | 49.50 | 48.48 | 49.22 | 344,975 | +0.31(+0.63%) |
Oct 21, 2019 | 49.26 | 49.54 | 48.57 | 48.91 | 269,369 | +0.08(+0.17%) |
Oct 18, 2019 | 48.38 | 48.94 | 48.38 | 48.83 | 273,456 | +0.28(+0.58%) |
Oct 17, 2019 | 48.32 | 48.87 | 48.22 | 48.55 | 324,625 | +0.62(+1.28%) |
Oct 16, 2019 | 47.87 | 48.32 | 47.71 | 47.93 | 334,176 | -0.05(-0.10%) |
Oct 15, 2019 | 47.84 | 48.35 | 47.46 | 47.98 | 263,437 | +0.32(+0.67%) |
Oct 14, 2019 | 48.02 | 48.03 | 47.51 | 47.66 | 235,512 | -0.37(-0.78%) |
Oct 11, 2019 | 48.02 | 48.95 | 47.96 | 48.03 | 589,486 | +0.82(+1.74%) |
Oct 10, 2019 | 46.81 | 47.52 | 46.76 | 47.21 | 214,416 | +0.49(+1.06%) |
Oct 09, 2019 | 46.80 | 46.97 | 46.33 | 46.72 | 263,918 | +0.51(+1.11%) |
Oct 08, 2019 | 46.60 | 46.75 | 46.19 | 46.21 | 315,476 | -1.01(-2.13%) |
Oct 07, 2019 | 47.17 | 47.52 | 46.63 | 47.21 | 472,048 | -0.17(-0.35%) |
Oct 04, 2019 | 46.90 | 47.39 | 46.72 | 47.38 | 317,424 | +0.67(+1.44%) |
Oct 03, 2019 | 46.18 | 46.72 | 45.52 | 46.71 | 349,575 | +0.32(+0.68%) |
Oct 02, 2019 | 46.64 | 46.80 | 46.09 | 46.39 | 396,510 | -0.86(-1.82%) |
Oct 01, 2019 | 49.01 | 49.37 | 47.08 | 47.25 | 362,033 | -1.31(-2.71%) |
Sep 30, 2019 | 48.36 | 48.82 | 48.26 | 48.56 | 329,763 | +0.38(+0.79%) |
Sep 27, 2019 | 48.49 | 48.60 | 47.76 | 48.18 | 324,608 | +0.06(+0.12%) |
Sep 26, 2019 | 48.51 | 48.56 | 47.99 | 48.13 | 213,949 | -0.39(-0.81%) |
Sep 25, 2019 | 47.92 | 48.68 | 47.69 | 48.52 | 474,688 | +0.64(+1.34%) |
Sep 24, 2019 | 48.74 | 49.04 | 47.61 | 47.87 | 575,605 | -0.78(-1.61%) |
Sep 23, 2019 | 47.93 | 49.10 | 47.93 | 48.66 | 383,700 | +0.31(+0.64%) |
Sep 20, 2019 | 49.02 | 49.23 | 48.33 | 48.35 | 1,046,641 | -0.52(-1.07%) |
Sep 19, 2019 | 49.22 | 49.51 | 48.76 | 48.87 | 519,605 | -0.11(-0.23%) |
Sep 18, 2019 | 48.82 | 49.14 | 48.55 | 48.98 | 484,755 | -0.27(-0.55%) |
Sep 17, 2019 | 48.81 | 49.43 | 48.42 | 49.26 | 536,164 | +0.04(+0.08%) |
Sep 16, 2019 | 49.11 | 49.61 | 48.56 | 49.22 | 506,844 | -0.34(-0.68%) |
Sep 13, 2019 | 48.96 | 49.63 | 48.68 | 49.55 | 548,092 | +0.89(+1.82%) |
Sep 12, 2019 | 48.74 | 49.02 | 48.30 | 48.67 | 620,991 | -0.07(-0.15%) |
Sep 11, 2019 | 47.68 | 48.84 | 47.33 | 48.74 | 716,219 | +1.12(+2.35%) |
Sep 10, 2019 | 46.96 | 47.68 | 46.32 | 47.62 | 697,406 | +0.65(+1.39%) |
Sep 09, 2019 | 47.12 | 47.31 | 46.19 | 46.97 | 944,315 | -0.07(-0.16%) |
Sep 06, 2019 | 47.78 | 47.78 | 46.66 | 47.05 | 1,094,255 | -0.49(-1.04%) |
Sep 05, 2019 | 43.78 | 47.77 | 43.72 | 47.54 | 1,583,432 | +3.74(+8.54%) |
Sep 04, 2019 | 43.72 | 44.08 | 43.63 | 43.80 | 673,348 | +0.48(+1.12%) |
Sep 03, 2019 | 44.60 | 44.60 | 42.93 | 43.31 | 939,020 | -1.78(-3.95%) |
Aug 30, 2019 | 45.23 | 45.43 | 44.79 | 45.10 | 326,324 | +0.19(+0.42%) |
Aug 29, 2019 | 44.28 | 44.96 | 44.28 | 44.91 | 342,793 | +1.27(+2.91%) |
Aug 28, 2019 | 43.05 | 43.98 | 43.03 | 43.64 | 362,261 | +0.43(+0.99%) |
Aug 27, 2019 | 43.46 | 43.59 | 43.16 | 43.21 | 448,631 | +0.10(+0.24%) |
Aug 26, 2019 | 43.34 | 43.36 | 42.79 | 43.11 | 739,160 | +0.23(+0.54%) |
Aug 23, 2019 | 44.47 | 44.47 | 42.73 | 42.88 | 763,426 | -1.98(-4.41%) |
Aug 22, 2019 | 45.49 | 45.67 | 44.76 | 44.85 | 338,321 | -0.36(-0.80%) |
Aug 21, 2019 | 45.95 | 46.12 | 45.22 | 45.22 | 428,581 | -0.41(-0.90%) |
Aug 20, 2019 | 45.96 | 46.22 | 45.57 | 45.63 | 466,109 | -0.48(-1.03%) |
Aug 19, 2019 | 46.60 | 46.60 | 46.04 | 46.10 | 409,593 | +0.27(+0.59%) |
Aug 16, 2019 | 44.89 | 45.90 | 44.67 | 45.83 | 385,198 | +1.24(+2.78%) |
Aug 15, 2019 | 44.20 | 44.70 | 44.09 | 44.59 | 438,270 | +0.52(+1.18%) |
Aug 14, 2019 | 44.83 | 45.03 | 44.05 | 44.07 | 425,989 | -1.62(-3.55%) |
Aug 13, 2019 | 44.75 | 46.56 | 44.75 | 45.69 | 399,680 | +0.84(+1.87%) |
Aug 12, 2019 | 44.95 | 45.35 | 44.71 | 44.85 | 255,966 | -0.42(-0.93%) |
Aug 09, 2019 | 45.32 | 45.57 | 44.75 | 45.27 | 404,312 | -0.17(-0.37%) |
Aug 08, 2019 | 44.66 | 45.62 | 44.48 | 45.44 | 830,721 | +1.10(+2.47%) |
Aug 07, 2019 | 43.62 | 44.63 | 43.10 | 44.34 | 557,949 | +0.14(+0.32%) |
Aug 06, 2019 | 43.71 | 44.32 | 43.57 | 44.21 | 490,075 | +0.75(+1.73%) |
Aug 05, 2019 | 44.36 | 44.48 | 43.06 | 43.45 | 465,744 | -1.71(-3.78%) |
Aug 02, 2019 | 45.23 | 45.42 | 44.75 | 45.16 | 470,333 | -0.24(-0.53%) |