Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.27 | 53.41 | 52.84 | 53.11 | 952,390 | -0.17(-0.32%) |
Oct 30, 2019 | 52.68 | 53.42 | 52.50 | 53.28 | 791,919 | +0.57(+1.08%) |
Oct 29, 2019 | 52.70 | 53.24 | 52.53 | 52.72 | 1,060,840 | +0.00(+0.00%) |
Oct 28, 2019 | 53.73 | 53.87 | 52.62 | 52.72 | 1,038,754 | -0.77(-1.45%) |
Oct 25, 2019 | 53.36 | 53.95 | 53.23 | 53.49 | 1,915,024 | +0.29(+0.55%) |
Oct 24, 2019 | 53.15 | 53.99 | 52.44 | 53.20 | 1,351,988 | +1.23(+2.37%) |
Oct 23, 2019 | 51.92 | 52.32 | 51.72 | 51.97 | 770,954 | +0.09(+0.17%) |
Oct 22, 2019 | 51.97 | 52.12 | 51.66 | 51.88 | 680,201 | -0.06(-0.12%) |
Oct 21, 2019 | 51.65 | 52.05 | 51.39 | 51.94 | 524,067 | +0.46(+0.90%) |
Oct 18, 2019 | 51.30 | 51.56 | 51.19 | 51.48 | 373,396 | +0.11(+0.22%) |
Oct 17, 2019 | 51.24 | 51.56 | 51.24 | 51.37 | 575,805 | +0.40(+0.78%) |
Oct 16, 2019 | 50.86 | 51.04 | 50.42 | 50.97 | 432,107 | -0.10(-0.20%) |
Oct 15, 2019 | 51.31 | 51.44 | 51.04 | 51.07 | 538,165 | -0.11(-0.22%) |
Oct 14, 2019 | 50.79 | 51.31 | 50.67 | 51.19 | 510,128 | +0.40(+0.80%) |
Oct 11, 2019 | 50.77 | 51.24 | 50.74 | 50.78 | 700,263 | +0.45(+0.89%) |
Oct 10, 2019 | 50.03 | 50.59 | 50.03 | 50.33 | 836,952 | +0.43(+0.86%) |
Oct 09, 2019 | 50.14 | 50.18 | 49.65 | 49.90 | 745,597 | +0.03(+0.07%) |
Oct 08, 2019 | 50.32 | 50.42 | 49.81 | 49.87 | 509,422 | -0.79(-1.56%) |
Oct 07, 2019 | 51.14 | 51.20 | 50.57 | 50.66 | 547,876 | -0.60(-1.17%) |
Oct 04, 2019 | 50.26 | 51.33 | 50.26 | 51.26 | 504,259 | +1.04(+2.07%) |
Oct 03, 2019 | 49.66 | 50.38 | 49.47 | 50.22 | 839,699 | +0.50(+1.00%) |
Oct 02, 2019 | 50.24 | 50.34 | 49.35 | 49.72 | 559,706 | -0.75(-1.48%) |
Oct 01, 2019 | 50.93 | 51.23 | 50.46 | 50.47 | 816,608 | -0.26(-0.51%) |
Sep 30, 2019 | 50.80 | 50.99 | 50.51 | 50.73 | 475,872 | +0.03(+0.05%) |
Sep 27, 2019 | 51.19 | 51.29 | 50.53 | 50.70 | 786,342 | -0.33(-0.64%) |
Sep 26, 2019 | 50.94 | 51.07 | 50.64 | 51.03 | 673,253 | +0.09(+0.17%) |
Sep 25, 2019 | 50.84 | 51.29 | 50.65 | 50.94 | 634,788 | +0.13(+0.25%) |
Sep 24, 2019 | 50.92 | 51.52 | 50.70 | 50.82 | 710,410 | +0.02(+0.03%) |
Sep 23, 2019 | 50.49 | 51.30 | 50.41 | 50.80 | 704,553 | +0.34(+0.66%) |
Sep 20, 2019 | 50.39 | 50.61 | 50.14 | 50.46 | 1,407,390 | +0.24(+0.48%) |
Sep 19, 2019 | 49.96 | 50.72 | 49.96 | 50.22 | 1,316,632 | +0.41(+0.83%) |
Sep 18, 2019 | 49.58 | 49.91 | 49.28 | 49.81 | 761,125 | +0.15(+0.31%) |
Sep 17, 2019 | 49.84 | 49.92 | 49.29 | 49.65 | 1,092,815 | -0.15(-0.31%) |
Sep 16, 2019 | 49.01 | 49.84 | 48.91 | 49.81 | 616,211 | +0.54(+1.10%) |
Sep 13, 2019 | 50.40 | 50.47 | 49.04 | 49.27 | 1,374,122 | -1.16(-2.30%) |
Sep 12, 2019 | 50.96 | 50.96 | 50.18 | 50.43 | 582,485 | -0.26(-0.51%) |
Sep 11, 2019 | 50.94 | 51.16 | 50.49 | 50.69 | 639,705 | -0.19(-0.37%) |
Sep 10, 2019 | 51.65 | 51.66 | 50.07 | 50.88 | 823,953 | -0.99(-1.91%) |
Sep 09, 2019 | 51.53 | 51.99 | 51.22 | 51.86 | 975,831 | +0.70(+1.38%) |
Sep 06, 2019 | 50.79 | 51.95 | 50.77 | 51.16 | 822,170 | +0.61(+1.21%) |
Sep 05, 2019 | 50.97 | 51.03 | 50.34 | 50.55 | 549,792 | -0.09(-0.17%) |
Sep 04, 2019 | 50.63 | 50.94 | 50.33 | 50.63 | 443,503 | +0.26(+0.53%) |
Sep 03, 2019 | 49.65 | 50.48 | 49.65 | 50.37 | 579,568 | +0.48(+0.96%) |
Aug 30, 2019 | 50.09 | 50.24 | 49.67 | 49.89 | 761,265 | -0.06(-0.12%) |
Aug 29, 2019 | 49.97 | 50.41 | 49.86 | 49.95 | 616,869 | +0.29(+0.58%) |
Aug 28, 2019 | 49.26 | 49.78 | 49.07 | 49.66 | 598,741 | +0.13(+0.26%) |
Aug 27, 2019 | 49.73 | 49.77 | 49.25 | 49.53 | 604,107 | +0.08(+0.16%) |
Aug 26, 2019 | 49.51 | 49.59 | 49.02 | 49.46 | 472,947 | +0.23(+0.47%) |
Aug 23, 2019 | 49.62 | 50.15 | 49.06 | 49.23 | 674,688 | -0.44(-0.89%) |
Aug 22, 2019 | 49.92 | 50.05 | 49.35 | 49.67 | 504,443 | -0.20(-0.41%) |
Aug 21, 2019 | 49.72 | 50.19 | 49.60 | 49.87 | 662,682 | +0.32(+0.65%) |
Aug 20, 2019 | 49.41 | 49.76 | 49.19 | 49.55 | 960,662 | +0.20(+0.40%) |
Aug 19, 2019 | 49.75 | 49.89 | 49.18 | 49.35 | 1,373,989 | -0.03(-0.05%) |
Aug 16, 2019 | 49.00 | 49.81 | 48.95 | 49.38 | 724,830 | +0.56(+1.15%) |
Aug 15, 2019 | 48.12 | 48.97 | 47.99 | 48.82 | 1,183,288 | +0.96(+2.00%) |
Aug 14, 2019 | 48.12 | 48.65 | 47.74 | 47.86 | 981,713 | -0.91(-1.87%) |
Aug 13, 2019 | 48.96 | 49.33 | 48.15 | 48.77 | 1,413,199 | -0.10(-0.21%) |
Aug 12, 2019 | 48.60 | 49.33 | 48.49 | 48.88 | 452,083 | +0.12(+0.25%) |
Aug 09, 2019 | 49.16 | 49.39 | 48.73 | 48.76 | 356,850 | -0.55(-1.13%) |
Aug 08, 2019 | 48.34 | 49.47 | 48.34 | 49.31 | 982,334 | +1.10(+2.28%) |
Aug 07, 2019 | 47.07 | 48.36 | 46.68 | 48.21 | 668,137 | +0.75(+1.58%) |
Aug 06, 2019 | 47.01 | 47.60 | 47.01 | 47.46 | 554,484 | +0.49(+1.04%) |
Aug 05, 2019 | 48.06 | 48.59 | 46.55 | 46.97 | 1,284,693 | -1.52(-3.13%) |
Aug 02, 2019 | 49.20 | 49.29 | 48.41 | 48.49 | 584,714 | -0.90(-1.83%) |