Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.63 | 49.87 | 48.38 | 49.16 | 224,069 | -0.67(-1.34%) |
Oct 30, 2019 | 50.48 | 50.50 | 49.13 | 49.83 | 156,495 | -0.91(-1.80%) |
Oct 29, 2019 | 50.18 | 51.03 | 49.82 | 50.74 | 201,796 | +0.13(+0.26%) |
Oct 28, 2019 | 49.85 | 50.79 | 49.63 | 50.61 | 185,611 | +1.06(+2.14%) |
Oct 25, 2019 | 49.17 | 50.22 | 49.00 | 49.55 | 143,841 | +0.65(+1.33%) |
Oct 24, 2019 | 50.47 | 50.47 | 48.40 | 48.90 | 171,044 | -1.15(-2.30%) |
Oct 23, 2019 | 49.58 | 50.09 | 48.76 | 50.05 | 240,456 | +0.46(+0.93%) |
Oct 22, 2019 | 49.02 | 49.99 | 48.12 | 49.59 | 293,501 | +0.44(+0.90%) |
Oct 21, 2019 | 49.25 | 49.76 | 48.60 | 49.14 | 147,325 | +0.58(+1.20%) |
Oct 18, 2019 | 48.98 | 49.39 | 47.91 | 48.56 | 254,135 | -0.71(-1.45%) |
Oct 17, 2019 | 49.85 | 50.16 | 48.86 | 49.27 | 217,685 | -0.36(-0.72%) |
Oct 16, 2019 | 49.22 | 50.29 | 49.04 | 49.63 | 188,367 | +0.12(+0.25%) |
Oct 15, 2019 | 49.28 | 50.21 | 48.80 | 49.51 | 231,027 | +0.23(+0.46%) |
Oct 14, 2019 | 49.52 | 49.81 | 48.99 | 49.28 | 207,271 | -0.71(-1.41%) |
Oct 11, 2019 | 48.86 | 50.88 | 48.81 | 49.99 | 321,804 | +2.06(+4.30%) |
Oct 10, 2019 | 47.71 | 48.34 | 47.61 | 47.92 | 213,422 | +0.41(+0.86%) |
Oct 09, 2019 | 47.76 | 47.85 | 46.73 | 47.52 | 164,959 | +0.29(+0.61%) |
Oct 08, 2019 | 47.00 | 47.58 | 46.42 | 47.23 | 143,788 | -0.23(-0.48%) |
Oct 07, 2019 | 47.12 | 47.87 | 46.94 | 47.45 | 204,723 | -0.25(-0.53%) |
Oct 04, 2019 | 47.28 | 47.74 | 46.80 | 47.71 | 119,484 | +0.50(+1.07%) |
Oct 03, 2019 | 46.72 | 47.37 | 46.24 | 47.20 | 144,527 | +0.18(+0.39%) |
Oct 02, 2019 | 46.16 | 47.12 | 45.73 | 47.02 | 289,489 | +0.41(+0.88%) |
Oct 01, 2019 | 49.47 | 50.14 | 46.59 | 46.61 | 357,286 | -2.56(-5.20%) |
Sep 30, 2019 | 48.87 | 49.58 | 48.30 | 49.17 | 195,945 | +0.36(+0.73%) |
Sep 27, 2019 | 48.80 | 49.01 | 48.27 | 48.81 | 300,090 | +0.26(+0.54%) |
Sep 26, 2019 | 48.69 | 48.77 | 48.07 | 48.55 | 136,975 | -0.32(-0.66%) |
Sep 25, 2019 | 47.62 | 49.08 | 47.61 | 48.87 | 183,702 | +1.03(+2.15%) |
Sep 24, 2019 | 49.73 | 49.87 | 47.61 | 47.85 | 270,663 | -2.02(-4.05%) |
Sep 23, 2019 | 48.73 | 50.37 | 48.66 | 49.87 | 374,828 | +0.70(+1.43%) |
Sep 20, 2019 | 50.53 | 50.79 | 48.86 | 49.16 | 733,912 | -1.37(-2.70%) |
Sep 19, 2019 | 50.06 | 51.26 | 50.03 | 50.53 | 311,538 | +0.82(+1.65%) |
Sep 18, 2019 | 49.54 | 49.97 | 49.06 | 49.71 | 317,925 | -0.04(-0.09%) |
Sep 17, 2019 | 50.07 | 50.07 | 48.81 | 49.75 | 268,275 | -0.72(-1.43%) |
Sep 16, 2019 | 49.33 | 50.56 | 49.33 | 50.47 | 288,607 | +0.92(+1.86%) |
Sep 13, 2019 | 50.48 | 51.14 | 49.43 | 49.55 | 364,773 | -0.31(-0.63%) |
Sep 12, 2019 | 49.51 | 50.12 | 48.13 | 49.87 | 302,107 | +0.41(+0.83%) |
Sep 11, 2019 | 47.00 | 49.50 | 46.57 | 49.46 | 449,975 | +2.59(+5.53%) |
Sep 10, 2019 | 46.00 | 46.90 | 45.59 | 46.86 | 370,980 | +1.02(+2.22%) |
Sep 09, 2019 | 44.72 | 46.02 | 44.49 | 45.84 | 221,971 | +1.40(+3.15%) |
Sep 06, 2019 | 44.92 | 45.27 | 44.41 | 44.44 | 222,655 | -0.66(-1.47%) |
Sep 05, 2019 | 43.09 | 45.20 | 43.09 | 45.10 | 273,194 | +2.26(+5.28%) |
Sep 04, 2019 | 43.18 | 43.42 | 42.08 | 42.84 | 282,070 | +0.34(+0.80%) |
Sep 03, 2019 | 42.82 | 42.93 | 41.96 | 42.50 | 262,449 | -0.78(-1.81%) |
Aug 30, 2019 | 43.99 | 44.09 | 42.89 | 43.29 | 225,068 | -0.31(-0.72%) |
Aug 29, 2019 | 42.97 | 43.85 | 42.97 | 43.60 | 277,002 | +1.13(+2.66%) |
Aug 28, 2019 | 42.00 | 43.02 | 41.67 | 42.47 | 248,836 | +0.54(+1.29%) |
Aug 27, 2019 | 43.07 | 43.16 | 41.87 | 41.93 | 199,371 | -0.87(-2.02%) |
Aug 26, 2019 | 42.07 | 42.93 | 41.80 | 42.79 | 277,596 | +1.29(+3.10%) |
Aug 23, 2019 | 42.96 | 42.96 | 41.37 | 41.51 | 347,072 | -1.64(-3.80%) |
Aug 22, 2019 | 44.20 | 44.39 | 43.02 | 43.14 | 270,689 | -0.79(-1.80%) |
Aug 21, 2019 | 43.87 | 44.22 | 43.26 | 43.93 | 238,191 | +0.40(+0.93%) |
Aug 20, 2019 | 44.81 | 44.81 | 43.25 | 43.53 | 472,072 | -0.60(-1.36%) |
Aug 19, 2019 | 43.69 | 44.30 | 43.49 | 44.13 | 467,533 | +0.93(+2.16%) |
Aug 16, 2019 | 42.18 | 43.30 | 42.03 | 43.20 | 214,166 | +1.39(+3.32%) |
Aug 15, 2019 | 41.69 | 41.92 | 40.75 | 41.81 | 419,285 | +0.11(+0.27%) |
Aug 14, 2019 | 43.21 | 43.43 | 41.68 | 41.70 | 322,254 | -2.41(-5.46%) |
Aug 13, 2019 | 43.60 | 44.69 | 43.34 | 44.11 | 264,530 | +0.21(+0.47%) |
Aug 12, 2019 | 45.08 | 45.34 | 43.69 | 43.90 | 367,022 | -1.45(-3.20%) |
Aug 09, 2019 | 45.79 | 46.05 | 45.11 | 45.35 | 376,568 | -0.84(-1.82%) |
Aug 08, 2019 | 43.74 | 46.51 | 43.74 | 46.19 | 571,551 | +2.74(+6.32%) |
Aug 07, 2019 | 45.14 | 45.73 | 42.47 | 43.44 | 1,496,280 | -2.97(-6.39%) |
Aug 06, 2019 | 46.22 | 46.61 | 45.71 | 46.41 | 510,292 | +0.58(+1.27%) |
Aug 05, 2019 | 45.98 | 46.13 | 45.36 | 45.83 | 462,917 | -0.81(-1.73%) |
Aug 02, 2019 | 47.55 | 47.76 | 46.53 | 46.64 | 309,299 | -1.25(-2.62%) |