Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.24 | 56.34 | 55.14 | 56.20 | 159,043 | -0.30(-0.53%) |
Oct 30, 2019 | 55.73 | 56.50 | 54.94 | 56.50 | 110,043 | +0.99(+1.78%) |
Oct 29, 2019 | 53.70 | 55.74 | 53.30 | 55.51 | 423,025 | +2.28(+4.29%) |
Oct 28, 2019 | 52.16 | 53.55 | 51.96 | 53.23 | 118,713 | +1.55(+2.99%) |
Oct 25, 2019 | 51.11 | 52.03 | 50.75 | 51.68 | 69,305 | +0.27(+0.53%) |
Oct 24, 2019 | 52.66 | 52.74 | 50.98 | 51.41 | 90,164 | -0.91(-1.74%) |
Oct 23, 2019 | 51.68 | 52.70 | 51.33 | 52.32 | 76,549 | +0.93(+1.81%) |
Oct 22, 2019 | 52.05 | 53.19 | 51.39 | 51.39 | 95,343 | +0.29(+0.57%) |
Oct 21, 2019 | 52.15 | 52.15 | 50.82 | 51.10 | 33,505 | -0.17(-0.34%) |
Oct 18, 2019 | 51.43 | 51.82 | 50.62 | 51.28 | 62,478 | -0.51(-0.99%) |
Oct 17, 2019 | 51.11 | 52.23 | 51.11 | 51.79 | 66,789 | +1.10(+2.18%) |
Oct 16, 2019 | 50.86 | 51.40 | 50.49 | 50.68 | 59,294 | -0.18(-0.35%) |
Oct 15, 2019 | 49.70 | 51.29 | 49.70 | 50.86 | 72,991 | +2.55(+5.28%) |
Oct 14, 2019 | 48.29 | 48.87 | 48.19 | 48.31 | 16,943 | +0.02(+0.04%) |
Oct 11, 2019 | 48.51 | 49.99 | 48.29 | 48.29 | 167,678 | +1.16(+2.46%) |
Oct 10, 2019 | 46.13 | 47.56 | 46.10 | 47.13 | 37,326 | +0.71(+1.52%) |
Oct 09, 2019 | 46.41 | 46.81 | 45.92 | 46.42 | 39,683 | +0.92(+2.02%) |
Oct 08, 2019 | 47.06 | 47.17 | 45.50 | 45.50 | 115,769 | -2.64(-5.48%) |
Oct 07, 2019 | 48.34 | 49.22 | 48.05 | 48.14 | 64,850 | -0.65(-1.33%) |
Oct 04, 2019 | 47.12 | 48.84 | 47.12 | 48.79 | 55,237 | +2.14(+4.58%) |
Oct 03, 2019 | 45.23 | 46.65 | 44.24 | 46.65 | 105,806 | +1.30(+2.86%) |
Oct 02, 2019 | 47.06 | 47.20 | 44.82 | 45.36 | 123,509 | -2.15(-4.52%) |
Oct 01, 2019 | 49.32 | 49.52 | 47.22 | 47.51 | 60,157 | -1.40(-2.87%) |
Sep 30, 2019 | 47.96 | 49.73 | 47.87 | 48.91 | 93,839 | +1.31(+2.75%) |
Sep 27, 2019 | 48.88 | 48.88 | 47.18 | 47.60 | 60,409 | -0.68(-1.41%) |
Sep 26, 2019 | 49.51 | 49.64 | 47.24 | 48.28 | 68,847 | -0.86(-1.75%) |
Sep 25, 2019 | 49.98 | 49.98 | 49.14 | 49.14 | 30,416 | -0.69(-1.38%) |
Sep 24, 2019 | 51.84 | 51.94 | 49.40 | 49.83 | 110,754 | -1.50(-2.93%) |
Sep 23, 2019 | 51.78 | 51.91 | 51.29 | 51.33 | 35,157 | -0.86(-1.64%) |
Sep 20, 2019 | 51.50 | 52.88 | 51.50 | 52.19 | 166,659 | +0.85(+1.65%) |
Sep 19, 2019 | 50.70 | 51.90 | 50.70 | 51.34 | 30,004 | +0.73(+1.45%) |
Sep 18, 2019 | 50.56 | 50.73 | 49.73 | 50.61 | 21,362 | -0.03(-0.06%) |
Sep 17, 2019 | 50.27 | 50.95 | 50.23 | 50.64 | 21,124 | +0.19(+0.38%) |
Sep 16, 2019 | 50.05 | 50.74 | 49.85 | 50.44 | 20,400 | -0.32(-0.63%) |
Sep 13, 2019 | 51.11 | 51.94 | 50.53 | 50.77 | 28,659 | -0.11(-0.22%) |
Sep 12, 2019 | 51.55 | 52.22 | 50.84 | 50.88 | 119,010 | -0.08(-0.15%) |
Sep 11, 2019 | 49.55 | 50.95 | 49.40 | 50.95 | 74,805 | +1.48(+3.00%) |
Sep 10, 2019 | 48.29 | 49.47 | 46.78 | 49.47 | 99,830 | +0.40(+0.82%) |
Sep 09, 2019 | 50.66 | 50.66 | 48.69 | 49.07 | 37,198 | -1.43(-2.82%) |
Sep 06, 2019 | 50.41 | 50.85 | 50.16 | 50.49 | 30,009 | +0.48(+0.96%) |
Sep 05, 2019 | 49.73 | 50.39 | 49.12 | 50.01 | 67,191 | +1.42(+2.91%) |
Sep 04, 2019 | 49.46 | 49.46 | 48.01 | 48.60 | 53,358 | +0.04(+0.08%) |
Sep 03, 2019 | 48.54 | 49.17 | 48.05 | 48.56 | 50,049 | -0.87(-1.75%) |
Aug 30, 2019 | 50.05 | 50.22 | 48.85 | 49.42 | 54,722 | +0.13(+0.25%) |
Aug 29, 2019 | 49.10 | 49.59 | 48.36 | 49.30 | 40,482 | +1.10(+2.28%) |
Aug 28, 2019 | 46.68 | 48.41 | 46.56 | 48.20 | 38,343 | +1.00(+2.12%) |
Aug 27, 2019 | 48.82 | 49.22 | 47.16 | 47.20 | 39,638 | -0.84(-1.74%) |
Aug 26, 2019 | 47.89 | 48.11 | 47.23 | 48.04 | 56,114 | +1.40(+2.99%) |
Aug 23, 2019 | 49.69 | 50.21 | 45.92 | 46.64 | 79,124 | -3.34(-6.69%) |
Aug 22, 2019 | 51.16 | 51.28 | 49.53 | 49.98 | 26,411 | -0.89(-1.74%) |
Aug 21, 2019 | 50.71 | 51.09 | 50.52 | 50.87 | 29,977 | +1.16(+2.32%) |
Aug 20, 2019 | 51.01 | 51.22 | 49.62 | 49.71 | 33,198 | -1.35(-2.64%) |
Aug 19, 2019 | 50.78 | 51.41 | 50.65 | 51.06 | 40,239 | +1.46(+2.95%) |
Aug 16, 2019 | 48.93 | 49.97 | 48.79 | 49.60 | 32,501 | +1.72(+3.60%) |
Aug 15, 2019 | 47.72 | 48.35 | 46.98 | 47.87 | 56,237 | +0.53(+1.12%) |
Aug 14, 2019 | 50.19 | 50.29 | 47.34 | 47.34 | 83,969 | -4.41(-8.52%) |
Aug 13, 2019 | 49.70 | 52.51 | 49.70 | 51.75 | 76,229 | +1.94(+3.89%) |
Aug 12, 2019 | 50.70 | 51.11 | 49.21 | 49.82 | 27,762 | -1.52(-2.96%) |
Aug 09, 2019 | 50.47 | 52.27 | 50.08 | 51.34 | 57,837 | +0.17(+0.34%) |
Aug 08, 2019 | 49.87 | 51.27 | 49.47 | 51.17 | 46,905 | +1.82(+3.69%) |
Aug 07, 2019 | 48.01 | 49.48 | 46.09 | 49.35 | 79,533 | +0.17(+0.35%) |
Aug 06, 2019 | 47.87 | 49.17 | 47.32 | 49.17 | 58,319 | +1.87(+3.95%) |
Aug 05, 2019 | 49.20 | 49.75 | 46.08 | 47.30 | 88,013 | -3.57(-7.02%) |
Aug 02, 2019 | 50.92 | 51.39 | 49.98 | 50.88 | 104,045 | -0.40(-0.79%) |