Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.27 | 52.52 | 51.95 | 52.47 | 23,994 | +0.35(+0.68%) |
Oct 30, 2019 | 51.96 | 52.11 | 51.63 | 52.11 | 15,843 | +0.02(+0.04%) |
Oct 29, 2019 | 52.10 | 52.21 | 51.83 | 52.09 | 8,746 | -0.12(-0.23%) |
Oct 28, 2019 | 52.09 | 52.63 | 52.09 | 52.21 | 20,313 | +0.10(+0.19%) |
Oct 25, 2019 | 51.72 | 52.29 | 51.72 | 52.11 | 76,636 | +0.58(+1.12%) |
Oct 24, 2019 | 52.98 | 52.98 | 51.46 | 51.53 | 61,180 | -0.90(-1.72%) |
Oct 23, 2019 | 52.31 | 52.48 | 52.19 | 52.44 | 2,741 | -0.04(-0.07%) |
Oct 22, 2019 | 52.68 | 52.78 | 52.46 | 52.48 | 6,155 | -0.07(-0.13%) |
Oct 21, 2019 | 52.18 | 52.72 | 52.18 | 52.55 | 26,784 | +0.78(+1.50%) |
Oct 18, 2019 | 51.67 | 51.78 | 51.57 | 51.77 | 2,137 | -0.09(-0.17%) |
Oct 17, 2019 | 51.49 | 51.88 | 51.38 | 51.86 | 28,431 | +0.77(+1.50%) |
Oct 16, 2019 | 51.11 | 51.17 | 51.00 | 51.09 | 3,751 | +0.13(+0.25%) |
Oct 15, 2019 | 50.67 | 51.25 | 50.67 | 50.97 | 6,031 | +0.44(+0.87%) |
Oct 14, 2019 | 50.69 | 50.69 | 50.40 | 50.52 | 5,751 | -0.25(-0.48%) |
Oct 11, 2019 | 50.61 | 51.30 | 50.61 | 50.77 | 12,314 | +0.84(+1.67%) |
Oct 10, 2019 | 49.93 | 50.03 | 49.75 | 49.93 | 2,787 | -0.22(-0.44%) |
Oct 09, 2019 | 50.24 | 50.29 | 50.04 | 50.15 | 2,239 | +0.32(+0.64%) |
Oct 08, 2019 | 50.37 | 50.39 | 49.76 | 49.84 | 11,367 | -0.94(-1.86%) |
Oct 07, 2019 | 50.40 | 50.89 | 50.40 | 50.78 | 8,709 | +0.26(+0.51%) |
Oct 04, 2019 | 50.14 | 50.52 | 50.04 | 50.52 | 49,361 | +0.59(+1.18%) |
Oct 03, 2019 | 49.67 | 49.99 | 48.97 | 49.93 | 7,530 | +0.04(+0.08%) |
Oct 02, 2019 | 50.01 | 50.01 | 49.49 | 49.89 | 5,614 | -0.51(-1.01%) |
Oct 01, 2019 | 52.34 | 52.55 | 50.24 | 50.41 | 49,915 | -1.86(-3.55%) |
Sep 30, 2019 | 52.28 | 52.42 | 52.26 | 52.26 | 6,843 | +0.03(+0.06%) |
Sep 27, 2019 | 52.53 | 52.87 | 52.15 | 52.23 | 65,543 | -0.22(-0.41%) |
Sep 26, 2019 | 52.73 | 52.73 | 52.33 | 52.45 | 13,324 | -0.48(-0.91%) |
Sep 25, 2019 | 51.92 | 53.02 | 51.80 | 52.93 | 17,988 | +1.01(+1.94%) |
Sep 24, 2019 | 52.71 | 52.71 | 51.69 | 51.92 | 186,525 | -0.67(-1.28%) |
Sep 23, 2019 | 52.44 | 52.80 | 52.09 | 52.59 | 7,782 | +0.11(+0.21%) |
Sep 20, 2019 | 52.85 | 53.03 | 52.31 | 52.49 | 38,013 | +0.14(+0.26%) |
Sep 19, 2019 | 53.00 | 53.04 | 52.35 | 52.35 | 8,553 | -0.18(-0.34%) |
Sep 18, 2019 | 52.69 | 52.75 | 52.15 | 52.53 | 5,395 | -0.27(-0.51%) |
Sep 17, 2019 | 53.12 | 53.12 | 52.53 | 52.80 | 9,047 | -0.45(-0.85%) |
Sep 16, 2019 | 52.53 | 53.37 | 52.53 | 53.25 | 9,133 | +0.42(+0.80%) |
Sep 13, 2019 | 53.32 | 53.33 | 52.83 | 52.83 | 10,598 | -0.43(-0.81%) |
Sep 12, 2019 | 53.55 | 53.64 | 53.00 | 53.26 | 53,017 | -0.02(-0.04%) |
Sep 11, 2019 | 52.25 | 53.28 | 52.02 | 53.28 | 17,707 | +1.31(+2.53%) |
Sep 10, 2019 | 51.06 | 51.98 | 50.72 | 51.97 | 119,220 | +0.70(+1.37%) |
Sep 09, 2019 | 51.58 | 51.59 | 51.01 | 51.26 | 13,019 | -0.09(-0.17%) |
Sep 06, 2019 | 51.30 | 51.39 | 51.08 | 51.35 | 12,535 | +0.29(+0.58%) |
Sep 05, 2019 | 50.47 | 51.25 | 50.47 | 51.05 | 26,100 | +0.92(+1.84%) |
Sep 04, 2019 | 50.19 | 50.44 | 50.10 | 50.13 | 7,581 | +0.49(+0.98%) |
Sep 03, 2019 | 49.88 | 49.98 | 49.44 | 49.64 | 19,051 | -0.62(-1.23%) |
Aug 30, 2019 | 50.54 | 50.54 | 50.03 | 50.26 | 22,624 | -0.06(-0.13%) |
Aug 29, 2019 | 49.55 | 50.42 | 49.55 | 50.33 | 15,680 | +1.10(+2.23%) |
Aug 28, 2019 | 48.55 | 49.33 | 48.39 | 49.23 | 25,868 | +0.41(+0.84%) |
Aug 27, 2019 | 49.59 | 49.59 | 48.65 | 48.82 | 10,204 | -0.49(-0.99%) |
Aug 26, 2019 | 49.45 | 49.45 | 49.16 | 49.31 | 432,926 | +0.35(+0.72%) |
Aug 23, 2019 | 50.22 | 50.43 | 48.95 | 48.95 | 13,350 | -1.62(-3.19%) |
Aug 22, 2019 | 50.96 | 50.99 | 50.54 | 50.57 | 18,149 | -0.13(-0.26%) |
Aug 21, 2019 | 50.54 | 50.80 | 50.54 | 50.70 | 23,734 | +0.63(+1.26%) |
Aug 20, 2019 | 50.68 | 50.68 | 50.05 | 50.07 | 5,792 | -0.66(-1.30%) |
Aug 19, 2019 | 50.58 | 50.96 | 50.54 | 50.73 | 4,234 | +0.90(+1.81%) |
Aug 16, 2019 | 49.47 | 50.03 | 49.47 | 49.83 | 15,490 | +0.71(+1.44%) |
Aug 15, 2019 | 49.99 | 49.99 | 48.73 | 49.12 | 25,170 | -1.11(-2.21%) |
Aug 14, 2019 | 51.10 | 51.10 | 50.12 | 50.23 | 14,547 | -1.72(-3.31%) |
Aug 13, 2019 | 51.08 | 52.28 | 51.08 | 51.95 | 11,731 | +0.87(+1.71%) |
Aug 12, 2019 | 51.47 | 51.50 | 50.93 | 51.08 | 6,567 | -0.67(-1.29%) |
Aug 09, 2019 | 52.36 | 52.36 | 51.71 | 51.74 | 5,707 | -1.07(-2.03%) |
Aug 08, 2019 | 52.42 | 52.99 | 52.42 | 52.81 | 8,943 | +1.08(+2.09%) |
Aug 07, 2019 | 51.33 | 51.76 | 50.95 | 51.73 | 6,420 | -0.25(-0.47%) |
Aug 06, 2019 | 52.00 | 52.01 | 51.27 | 51.98 | 5,927 | +0.59(+1.15%) |
Aug 05, 2019 | 51.88 | 51.88 | 50.92 | 51.39 | 11,817 | -1.56(-2.95%) |
Aug 02, 2019 | 53.94 | 53.94 | 52.77 | 52.95 | 11,312 | -1.67(-3.05%) |