Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.65 | 49.75 | 48.25 | 48.65 | 839,703 | -1.22(-2.45%) |
Oct 30, 2019 | 50.61 | 50.61 | 49.62 | 49.87 | 395,376 | -0.66(-1.31%) |
Oct 29, 2019 | 49.99 | 50.80 | 49.99 | 50.53 | 350,198 | +0.41(+0.82%) |
Oct 28, 2019 | 49.65 | 50.20 | 49.58 | 50.12 | 308,752 | +0.57(+1.15%) |
Oct 25, 2019 | 49.43 | 49.83 | 48.95 | 49.55 | 390,900 | +0.02(+0.04%) |
Oct 24, 2019 | 49.65 | 49.80 | 49.16 | 49.53 | 476,635 | +0.23(+0.47%) |
Oct 23, 2019 | 48.39 | 49.32 | 48.10 | 49.30 | 513,163 | +0.89(+1.84%) |
Oct 22, 2019 | 48.93 | 49.05 | 48.27 | 48.41 | 270,877 | -0.22(-0.45%) |
Oct 21, 2019 | 48.06 | 49.01 | 47.78 | 48.63 | 511,834 | +0.00(+0.00%) |
Oct 18, 2019 | 49.45 | 49.60 | 48.09 | 48.63 | 479,000 | -1.10(-2.21%) |
Oct 17, 2019 | 49.12 | 49.85 | 49.07 | 49.73 | 644,879 | +0.91(+1.86%) |
Oct 16, 2019 | 49.07 | 49.30 | 48.56 | 48.82 | 605,971 | -0.38(-0.77%) |
Oct 15, 2019 | 48.57 | 49.29 | 48.54 | 49.20 | 710,513 | +0.86(+1.78%) |
Oct 14, 2019 | 48.42 | 48.67 | 48.19 | 48.34 | 535,440 | -0.29(-0.60%) |
Oct 11, 2019 | 48.17 | 49.03 | 48.08 | 48.63 | 630,000 | +0.96(+2.01%) |
Oct 10, 2019 | 47.88 | 48.15 | 47.21 | 47.67 | 446,540 | -0.26(-0.54%) |
Oct 09, 2019 | 48.00 | 48.37 | 47.85 | 47.93 | 542,991 | +0.23(+0.48%) |
Oct 08, 2019 | 48.16 | 48.64 | 47.31 | 47.70 | 667,009 | -0.94(-1.93%) |
Oct 07, 2019 | 48.74 | 49.17 | 48.45 | 48.64 | 669,635 | -0.46(-0.94%) |
Oct 04, 2019 | 48.22 | 49.10 | 47.92 | 49.10 | 570,300 | +1.16(+2.42%) |
Oct 03, 2019 | 47.03 | 48.02 | 46.74 | 47.94 | 907,214 | +0.88(+1.87%) |
Oct 02, 2019 | 46.91 | 47.25 | 46.43 | 47.06 | 671,018 | -0.15(-0.32%) |
Oct 01, 2019 | 47.68 | 47.95 | 46.91 | 47.21 | 894,703 | -0.45(-0.94%) |
Sep 30, 2019 | 47.46 | 47.97 | 47.27 | 47.66 | 727,442 | +0.21(+0.44%) |
Sep 27, 2019 | 48.58 | 48.71 | 47.31 | 47.45 | 649,400 | -1.08(-2.23%) |
Sep 26, 2019 | 49.60 | 50.30 | 48.43 | 48.53 | 836,779 | -1.05(-2.12%) |
Sep 25, 2019 | 51.15 | 51.91 | 49.50 | 49.58 | 1,112,249 | -1.79(-3.48%) |
Sep 24, 2019 | 51.66 | 51.88 | 50.89 | 51.37 | 789,628 | -0.19(-0.37%) |
Sep 23, 2019 | 51.51 | 52.11 | 51.29 | 51.56 | 732,627 | -0.04(-0.08%) |
Sep 20, 2019 | 50.92 | 51.65 | 50.84 | 51.60 | 1,968,500 | +0.96(+1.90%) |
Sep 19, 2019 | 50.58 | 51.14 | 50.57 | 50.64 | 417,381 | -0.08(-0.16%) |
Sep 18, 2019 | 50.91 | 50.96 | 50.30 | 50.72 | 376,387 | -0.12(-0.24%) |
Sep 17, 2019 | 50.57 | 51.02 | 50.41 | 50.84 | 552,120 | +0.26(+0.51%) |
Sep 16, 2019 | 50.93 | 51.83 | 50.58 | 50.58 | 547,625 | -0.77(-1.50%) |
Sep 13, 2019 | 51.74 | 52.22 | 51.02 | 51.35 | 744,100 | -0.60(-1.15%) |
Sep 12, 2019 | 51.73 | 52.19 | 51.59 | 51.95 | 608,460 | +0.64(+1.25%) |
Sep 11, 2019 | 50.72 | 51.34 | 50.12 | 51.31 | 813,862 | +1.04(+2.07%) |
Sep 10, 2019 | 51.37 | 51.37 | 49.93 | 50.27 | 715,975 | -1.39(-2.69%) |
Sep 09, 2019 | 52.76 | 53.00 | 51.04 | 51.66 | 605,569 | -0.82(-1.56%) |
Sep 06, 2019 | 52.87 | 53.26 | 52.35 | 52.48 | 671,700 | -0.27(-0.51%) |
Sep 05, 2019 | 52.30 | 52.94 | 51.96 | 52.75 | 825,202 | +1.00(+1.93%) |
Sep 04, 2019 | 52.65 | 52.87 | 51.71 | 51.75 | 934,021 | -0.31(-0.60%) |
Sep 03, 2019 | 52.43 | 53.14 | 51.98 | 52.06 | 776,171 | -0.68(-1.29%) |
Aug 30, 2019 | 53.18 | 53.40 | 51.88 | 52.74 | 1,031,000 | -0.21(-0.40%) |
Aug 29, 2019 | 52.65 | 53.51 | 52.49 | 52.95 | 1,266,209 | +0.76(+1.46%) |
Aug 28, 2019 | 52.09 | 52.74 | 51.12 | 52.19 | 1,290,464 | -0.64(-1.21%) |
Aug 27, 2019 | 54.74 | 54.99 | 52.26 | 52.83 | 1,940,738 | -1.42(-2.62%) |
Aug 26, 2019 | 53.78 | 54.74 | 53.77 | 54.25 | 1,471,749 | +1.10(+2.07%) |
Aug 23, 2019 | 54.94 | 55.56 | 52.97 | 53.15 | 899,500 | -2.09(-3.78%) |
Aug 22, 2019 | 55.86 | 56.11 | 54.93 | 55.24 | 627,624 | -0.46(-0.83%) |
Aug 21, 2019 | 56.25 | 56.25 | 55.54 | 55.70 | 813,376 | -0.07(-0.13%) |
Aug 20, 2019 | 56.22 | 56.24 | 55.48 | 55.77 | 572,669 | -0.48(-0.85%) |
Aug 19, 2019 | 56.50 | 56.58 | 55.97 | 56.25 | 804,977 | +0.41(+0.73%) |
Aug 16, 2019 | 55.72 | 56.14 | 55.51 | 55.84 | 499,100 | +0.57(+1.03%) |
Aug 15, 2019 | 55.44 | 56.34 | 54.66 | 55.27 | 420,416 | +0.11(+0.20%) |
Aug 14, 2019 | 55.53 | 55.84 | 54.89 | 55.16 | 443,919 | -1.50(-2.65%) |
Aug 13, 2019 | 55.31 | 56.89 | 54.92 | 56.66 | 558,104 | +1.33(+2.40%) |
Aug 12, 2019 | 56.65 | 57.09 | 55.20 | 55.33 | 286,659 | -1.86(-3.25%) |
Aug 09, 2019 | 57.04 | 57.59 | 56.54 | 57.19 | 454,700 | +0.00(+0.00%) |
Aug 08, 2019 | 57.24 | 57.95 | 56.47 | 57.19 | 1,274,269 | +0.30(+0.53%) |
Aug 07, 2019 | 55.16 | 56.98 | 54.38 | 56.89 | 862,384 | +1.63(+2.95%) |
Aug 06, 2019 | 53.61 | 55.31 | 53.61 | 55.26 | 626,062 | +1.79(+3.35%) |
Aug 05, 2019 | 54.04 | 54.26 | 52.98 | 53.47 | 650,326 | -1.62(-2.94%) |
Aug 02, 2019 | 55.55 | 55.81 | 54.49 | 55.09 | 535,900 | -0.67(-1.20%) |