Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.98 | 51.98 | 51.72 | 51.72 | 2,848 | -0.34(-0.65%) |
Oct 30, 2019 | 51.92 | 52.12 | 51.83 | 52.06 | 2,761 | +0.11(+0.22%) |
Oct 29, 2019 | 51.86 | 51.99 | 51.86 | 51.95 | 3,065 | -0.17(-0.32%) |
Oct 28, 2019 | 52.13 | 52.15 | 52.12 | 52.12 | 1,663 | +0.29(+0.55%) |
Oct 25, 2019 | 51.81 | 51.86 | 51.81 | 51.83 | 2,631 | +0.04(+0.07%) |
Oct 24, 2019 | 51.81 | 51.81 | 51.79 | 51.79 | 1,050 | +0.23(+0.45%) |
Oct 23, 2019 | 51.53 | 51.56 | 51.53 | 51.56 | 1,161 | -0.17(-0.33%) |
Oct 22, 2019 | 51.76 | 51.76 | 51.73 | 51.73 | 534 | +0.16(+0.30%) |
Oct 21, 2019 | 51.68 | 51.68 | 51.58 | 51.58 | 629 | +0.35(+0.68%) |
Oct 18, 2019 | 51.14 | 51.23 | 51.14 | 51.23 | 915 | +0.05(+0.10%) |
Oct 17, 2019 | 51.38 | 51.38 | 51.18 | 51.18 | 2,838 | +0.14(+0.27%) |
Oct 16, 2019 | 50.96 | 51.09 | 50.96 | 51.04 | 9,526 | +0.36(+0.71%) |
Oct 15, 2019 | 50.51 | 50.67 | 50.51 | 50.67 | 1,110 | +0.28(+0.56%) |
Oct 14, 2019 | 50.34 | 50.39 | 50.31 | 50.39 | 1,512 | -0.24(-0.48%) |
Oct 11, 2019 | 50.47 | 50.64 | 50.47 | 50.64 | 1,715 | +1.15(+2.33%) |
Oct 10, 2019 | 49.15 | 49.49 | 49.15 | 49.49 | 2,878 | +0.55(+1.13%) |
Oct 09, 2019 | 48.92 | 49.09 | 48.92 | 48.94 | 1,340 | +0.32(+0.65%) |
Oct 08, 2019 | 48.81 | 48.81 | 48.62 | 48.62 | 1,047 | -0.59(-1.20%) |
Oct 07, 2019 | 49.32 | 49.40 | 49.19 | 49.21 | 8,488 | +0.02(+0.04%) |
Oct 04, 2019 | 48.83 | 49.18 | 48.83 | 49.18 | 4,003 | +0.48(+0.98%) |
Oct 03, 2019 | 48.48 | 48.71 | 48.35 | 48.71 | 2,780 | +0.25(+0.53%) |
Oct 02, 2019 | 49.00 | 49.00 | 48.45 | 48.45 | 11,437 | -1.29(-2.60%) |
Oct 01, 2019 | 50.09 | 50.09 | 49.72 | 49.75 | 2,748 | -0.65(-1.29%) |
Sep 30, 2019 | 50.21 | 50.40 | 50.21 | 50.40 | 1,076 | +0.19(+0.37%) |
Sep 27, 2019 | 50.30 | 50.30 | 50.21 | 50.21 | 4,804 | +0.02(+0.03%) |
Sep 26, 2019 | 50.19 | 50.23 | 50.04 | 50.19 | 1,353 | +0.30(+0.61%) |
Sep 25, 2019 | 49.83 | 49.89 | 49.57 | 49.89 | 4,490 | -0.37(-0.74%) |
Sep 24, 2019 | 50.37 | 50.37 | 50.21 | 50.26 | 7,566 | -0.25(-0.50%) |
Sep 23, 2019 | 50.35 | 50.51 | 50.35 | 50.51 | 2,178 | -0.40(-0.78%) |
Sep 20, 2019 | 50.99 | 50.99 | 50.89 | 50.91 | 804 | -0.01(-0.03%) |
Sep 19, 2019 | 50.97 | 51.09 | 50.92 | 50.92 | 4,031 | +0.33(+0.65%) |
Sep 18, 2019 | 50.79 | 50.89 | 50.59 | 50.59 | 15,132 | -0.24(-0.48%) |
Sep 17, 2019 | 50.67 | 50.83 | 50.60 | 50.83 | 3,023 | +0.14(+0.27%) |
Sep 16, 2019 | 50.88 | 50.88 | 50.68 | 50.69 | 1,890 | -0.41(-0.80%) |
Sep 13, 2019 | 51.11 | 51.15 | 51.08 | 51.10 | 6,432 | +0.11(+0.21%) |
Sep 12, 2019 | 50.61 | 51.00 | 50.61 | 51.00 | 3,800 | +0.35(+0.69%) |
Sep 11, 2019 | 50.60 | 50.65 | 50.60 | 50.65 | 848 | +0.31(+0.62%) |
Sep 10, 2019 | 50.22 | 50.47 | 50.22 | 50.34 | 28,043 | +0.02(+0.03%) |
Sep 09, 2019 | 50.42 | 50.42 | 50.22 | 50.32 | 2,582 | -0.05(-0.09%) |
Sep 06, 2019 | 50.40 | 50.40 | 50.30 | 50.37 | 24,121 | +0.17(+0.34%) |
Sep 05, 2019 | 50.27 | 50.33 | 50.20 | 50.20 | 2,724 | +0.41(+0.82%) |
Sep 04, 2019 | 49.75 | 49.85 | 49.69 | 49.79 | 3,736 | +0.89(+1.82%) |
Sep 03, 2019 | 48.85 | 48.91 | 48.85 | 48.90 | 2,149 | -0.24(-0.50%) |
Aug 30, 2019 | 49.52 | 49.52 | 49.06 | 49.14 | 3,445 | +0.14(+0.30%) |
Aug 29, 2019 | 49.01 | 49.01 | 48.93 | 49.00 | 28,229 | +0.51(+1.05%) |
Aug 28, 2019 | 48.37 | 48.49 | 48.34 | 48.49 | 7,520 | -0.18(-0.37%) |
Aug 27, 2019 | 48.69 | 48.76 | 48.60 | 48.67 | 2,290 | +0.27(+0.55%) |
Aug 26, 2019 | 48.30 | 48.47 | 48.30 | 48.40 | 6,772 | -0.07(-0.14%) |
Aug 23, 2019 | 48.78 | 49.01 | 48.46 | 48.47 | 13,439 | -0.45(-0.92%) |
Aug 22, 2019 | 48.90 | 48.94 | 48.90 | 48.92 | 2,693 | -0.11(-0.22%) |
Aug 21, 2019 | 49.07 | 49.15 | 49.02 | 49.03 | 4,182 | +0.69(+1.42%) |
Aug 20, 2019 | 48.36 | 48.38 | 48.27 | 48.34 | 18,937 | -0.15(-0.31%) |
Aug 19, 2019 | 48.66 | 48.66 | 48.49 | 48.49 | 3,334 | +0.51(+1.07%) |
Aug 16, 2019 | 47.67 | 47.98 | 47.67 | 47.98 | 5,398 | +0.58(+1.23%) |
Aug 15, 2019 | 47.42 | 47.49 | 47.36 | 47.40 | 6,572 | -0.30(-0.64%) |
Aug 14, 2019 | 48.06 | 48.06 | 47.69 | 47.70 | 1,510 | -1.29(-2.64%) |
Aug 13, 2019 | 48.48 | 49.10 | 48.48 | 48.99 | 6,984 | +0.35(+0.72%) |
Aug 12, 2019 | 48.80 | 48.83 | 48.62 | 48.64 | 2,942 | -0.49(-0.99%) |
Aug 09, 2019 | 49.05 | 49.13 | 49.05 | 49.13 | 1,148 | -0.30(-0.62%) |
Aug 08, 2019 | 49.11 | 49.47 | 49.11 | 49.43 | 2,296 | +0.77(+1.57%) |
Aug 07, 2019 | 48.46 | 48.67 | 48.38 | 48.67 | 10,322 | +0.08(+0.16%) |
Aug 06, 2019 | 48.65 | 48.65 | 48.47 | 48.59 | 2,104 | +0.36(+0.75%) |
Aug 05, 2019 | 48.60 | 48.60 | 48.13 | 48.22 | 10,241 | -1.20(-2.42%) |
Aug 02, 2019 | 49.32 | 49.42 | 49.30 | 49.42 | 5,628 | -0.97(-1.93%) |