Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.12 | 52.39 | 51.19 | 51.56 | 821,063 | -0.77(-1.46%) |
Oct 30, 2019 | 52.77 | 52.80 | 51.76 | 52.32 | 700,174 | -0.58(-1.09%) |
Oct 29, 2019 | 53.08 | 53.70 | 52.48 | 52.90 | 964,408 | -0.39(-0.73%) |
Oct 28, 2019 | 52.71 | 53.56 | 52.71 | 53.29 | 706,042 | +1.14(+2.19%) |
Oct 25, 2019 | 52.07 | 52.30 | 51.52 | 52.14 | 1,005,945 | -0.14(-0.28%) |
Oct 24, 2019 | 51.56 | 53.23 | 51.37 | 52.29 | 1,676,992 | +1.97(+3.92%) |
Oct 23, 2019 | 50.41 | 50.49 | 49.86 | 50.31 | 1,428,541 | -0.05(-0.11%) |
Oct 22, 2019 | 50.45 | 50.67 | 49.79 | 50.37 | 1,360,262 | +0.01(+0.02%) |
Oct 21, 2019 | 50.18 | 50.75 | 49.93 | 50.36 | 1,044,684 | +0.77(+1.54%) |
Oct 18, 2019 | 48.82 | 50.13 | 48.55 | 49.59 | 1,275,760 | +0.57(+1.16%) |
Oct 17, 2019 | 49.32 | 49.83 | 48.96 | 49.03 | 748,438 | -0.10(-0.20%) |
Oct 16, 2019 | 49.59 | 49.96 | 48.99 | 49.13 | 1,605,706 | -0.79(-1.59%) |
Oct 15, 2019 | 49.25 | 50.22 | 49.24 | 49.92 | 1,271,631 | +0.94(+1.91%) |
Oct 14, 2019 | 48.52 | 49.19 | 48.52 | 48.98 | 1,024,793 | +0.05(+0.09%) |
Oct 11, 2019 | 48.83 | 49.42 | 48.78 | 48.94 | 1,354,072 | +1.19(+2.49%) |
Oct 10, 2019 | 46.98 | 47.87 | 46.98 | 47.75 | 692,077 | +0.62(+1.32%) |
Oct 09, 2019 | 47.98 | 48.23 | 47.09 | 47.13 | 1,271,492 | -0.35(-0.74%) |
Oct 08, 2019 | 48.07 | 48.18 | 47.47 | 47.48 | 1,707,284 | -1.14(-2.35%) |
Oct 07, 2019 | 48.37 | 48.87 | 48.15 | 48.62 | 1,205,979 | -0.07(-0.15%) |
Oct 04, 2019 | 47.71 | 48.78 | 47.58 | 48.69 | 954,515 | +1.20(+2.52%) |
Oct 03, 2019 | 48.20 | 48.68 | 46.90 | 47.50 | 1,539,944 | -0.96(-1.99%) |
Oct 02, 2019 | 48.17 | 49.21 | 47.77 | 48.46 | 1,882,800 | -0.14(-0.30%) |
Oct 01, 2019 | 50.64 | 51.13 | 48.28 | 48.60 | 1,471,656 | -1.50(-3.00%) |
Sep 30, 2019 | 49.32 | 50.42 | 49.32 | 50.11 | 965,803 | +0.94(+1.90%) |
Sep 27, 2019 | 49.74 | 50.13 | 49.04 | 49.17 | 1,046,045 | -0.32(-0.64%) |
Sep 26, 2019 | 49.53 | 49.98 | 49.28 | 49.49 | 734,936 | -0.13(-0.27%) |
Sep 25, 2019 | 49.00 | 50.01 | 48.77 | 49.62 | 655,951 | +0.77(+1.58%) |
Sep 24, 2019 | 49.55 | 49.74 | 48.64 | 48.85 | 1,406,546 | -0.58(-1.17%) |
Sep 23, 2019 | 49.33 | 49.74 | 48.75 | 49.42 | 976,800 | -0.16(-0.33%) |
Sep 20, 2019 | 49.23 | 50.05 | 49.23 | 49.59 | 1,543,798 | +0.41(+0.82%) |
Sep 19, 2019 | 49.96 | 50.33 | 49.05 | 49.18 | 1,191,589 | -0.78(-1.57%) |
Sep 18, 2019 | 50.16 | 50.33 | 49.64 | 49.96 | 1,413,858 | -0.34(-0.68%) |
Sep 17, 2019 | 51.12 | 51.12 | 50.20 | 50.31 | 1,201,886 | -1.12(-2.17%) |
Sep 16, 2019 | 50.79 | 51.44 | 50.61 | 51.42 | 854,982 | +0.32(+0.63%) |
Sep 13, 2019 | 50.63 | 51.58 | 50.44 | 51.10 | 1,272,539 | +1.02(+2.03%) |
Sep 12, 2019 | 51.08 | 51.31 | 49.76 | 50.08 | 1,338,910 | -1.12(-2.18%) |
Sep 11, 2019 | 50.71 | 51.21 | 50.08 | 51.20 | 1,196,351 | +0.77(+1.52%) |
Sep 10, 2019 | 49.66 | 50.81 | 49.58 | 50.43 | 1,657,214 | +0.72(+1.45%) |
Sep 09, 2019 | 48.53 | 49.82 | 48.13 | 49.71 | 1,290,352 | +1.63(+3.39%) |
Sep 06, 2019 | 48.85 | 49.00 | 48.05 | 48.08 | 702,806 | -0.68(-1.40%) |
Sep 05, 2019 | 48.43 | 49.06 | 48.34 | 48.77 | 907,529 | +1.14(+2.40%) |
Sep 04, 2019 | 47.57 | 48.13 | 47.30 | 47.62 | 1,848,717 | +0.69(+1.48%) |
Sep 03, 2019 | 47.80 | 47.87 | 46.72 | 46.93 | 1,176,062 | -1.21(-2.51%) |
Aug 30, 2019 | 48.34 | 48.75 | 47.92 | 48.14 | 981,841 | +0.05(+0.11%) |
Aug 29, 2019 | 48.34 | 48.67 | 47.97 | 48.08 | 726,109 | +0.23(+0.49%) |
Aug 28, 2019 | 47.40 | 48.14 | 47.11 | 47.85 | 771,547 | +0.23(+0.47%) |
Aug 27, 2019 | 48.08 | 48.21 | 47.24 | 47.62 | 984,860 | -0.24(-0.51%) |
Aug 26, 2019 | 48.32 | 48.42 | 47.53 | 47.87 | 689,222 | +0.08(+0.17%) |
Aug 23, 2019 | 48.96 | 49.30 | 47.61 | 47.79 | 1,062,596 | -1.32(-2.69%) |
Aug 22, 2019 | 49.59 | 49.82 | 49.01 | 49.11 | 726,593 | -0.32(-0.66%) |
Aug 21, 2019 | 49.96 | 50.09 | 49.36 | 49.43 | 717,833 | +0.02(+0.04%) |
Aug 20, 2019 | 49.82 | 49.89 | 49.25 | 49.41 | 973,929 | -0.50(-1.00%) |
Aug 19, 2019 | 50.05 | 50.24 | 49.58 | 49.92 | 1,170,414 | +0.64(+1.31%) |
Aug 16, 2019 | 48.52 | 49.39 | 48.52 | 49.27 | 690,018 | +1.24(+2.57%) |
Aug 15, 2019 | 48.48 | 48.65 | 47.84 | 48.04 | 1,301,478 | -0.24(-0.50%) |
Aug 14, 2019 | 49.68 | 49.68 | 48.26 | 48.28 | 1,145,010 | -2.39(-4.72%) |
Aug 13, 2019 | 50.02 | 51.54 | 49.86 | 50.67 | 825,488 | +0.44(+0.87%) |
Aug 12, 2019 | 50.34 | 50.49 | 49.98 | 50.23 | 499,973 | -0.59(-1.16%) |
Aug 09, 2019 | 51.44 | 51.44 | 50.69 | 50.82 | 828,871 | -0.77(-1.49%) |
Aug 08, 2019 | 50.90 | 51.78 | 50.61 | 51.59 | 698,518 | +1.31(+2.60%) |
Aug 07, 2019 | 49.33 | 50.50 | 48.98 | 50.28 | 1,038,791 | +0.20(+0.39%) |
Aug 06, 2019 | 50.65 | 50.74 | 49.68 | 50.09 | 1,688,760 | -0.04(-0.07%) |
Aug 05, 2019 | 50.62 | 50.73 | 49.73 | 50.12 | 2,284,923 | -1.65(-3.18%) |
Aug 02, 2019 | 52.76 | 52.76 | 51.63 | 51.77 | 1,433,879 | -1.11(-2.10%) |