Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.88 | 49.06 | 48.65 | 48.87 | 78,289 | -0.04(-0.07%) |
Oct 30, 2019 | 48.75 | 49.02 | 48.67 | 48.90 | 201,471 | +0.35(+0.72%) |
Oct 29, 2019 | 48.37 | 48.68 | 48.26 | 48.55 | 103,128 | +0.04(+0.09%) |
Oct 28, 2019 | 48.54 | 48.64 | 48.40 | 48.51 | 70,449 | -0.13(-0.28%) |
Oct 25, 2019 | 48.69 | 48.73 | 48.54 | 48.64 | 29,862 | -0.24(-0.50%) |
Oct 24, 2019 | 48.86 | 48.94 | 48.73 | 48.88 | 292,795 | +0.16(+0.33%) |
Oct 23, 2019 | 48.68 | 48.79 | 48.62 | 48.72 | 40,387 | +0.18(+0.37%) |
Oct 22, 2019 | 48.80 | 48.81 | 48.54 | 48.54 | 61,919 | -0.13(-0.26%) |
Oct 21, 2019 | 48.56 | 48.71 | 48.53 | 48.67 | 20,873 | -0.02(-0.04%) |
Oct 18, 2019 | 48.63 | 48.74 | 48.61 | 48.69 | 23,399 | +0.00(+0.00%) |
Oct 17, 2019 | 48.77 | 48.84 | 48.66 | 48.69 | 24,347 | +0.09(+0.18%) |
Oct 16, 2019 | 48.56 | 48.66 | 48.46 | 48.60 | 17,263 | +0.04(+0.07%) |
Oct 15, 2019 | 48.62 | 48.62 | 48.46 | 48.56 | 12,896 | +0.07(+0.14%) |
Oct 14, 2019 | 48.68 | 48.78 | 48.47 | 48.49 | 10,692 | -0.19(-0.40%) |
Oct 11, 2019 | 48.88 | 48.97 | 48.66 | 48.69 | 38,664 | -0.03(-0.06%) |
Oct 10, 2019 | 48.46 | 48.79 | 48.41 | 48.71 | 47,175 | +0.13(+0.28%) |
Oct 09, 2019 | 48.55 | 48.71 | 48.52 | 48.58 | 14,020 | +0.32(+0.67%) |
Oct 08, 2019 | 48.53 | 48.65 | 48.24 | 48.26 | 48,811 | -0.45(-0.92%) |
Oct 07, 2019 | 48.86 | 48.98 | 48.70 | 48.71 | 51,052 | -0.20(-0.40%) |
Oct 04, 2019 | 48.39 | 48.91 | 48.39 | 48.90 | 30,530 | +0.60(+1.25%) |
Oct 03, 2019 | 48.09 | 48.42 | 47.88 | 48.30 | 25,945 | +0.29(+0.61%) |
Oct 02, 2019 | 48.59 | 48.59 | 47.85 | 48.01 | 28,745 | -0.86(-1.76%) |
Oct 01, 2019 | 49.07 | 49.14 | 48.69 | 48.87 | 123,243 | -0.33(-0.68%) |
Sep 30, 2019 | 48.97 | 49.28 | 48.97 | 49.20 | 31,940 | +0.18(+0.37%) |
Sep 27, 2019 | 49.17 | 49.17 | 48.80 | 49.02 | 28,970 | -0.08(-0.16%) |
Sep 26, 2019 | 49.05 | 49.19 | 48.98 | 49.10 | 47,352 | +0.20(+0.40%) |
Sep 25, 2019 | 49.08 | 49.08 | 48.79 | 48.90 | 26,003 | -0.05(-0.11%) |
Sep 24, 2019 | 48.93 | 49.20 | 48.86 | 48.96 | 25,363 | +0.10(+0.20%) |
Sep 23, 2019 | 48.73 | 48.91 | 48.73 | 48.86 | 14,935 | +0.15(+0.31%) |
Sep 20, 2019 | 48.84 | 48.92 | 48.63 | 48.71 | 50,587 | -0.13(-0.26%) |
Sep 19, 2019 | 48.85 | 48.91 | 48.78 | 48.83 | 32,303 | -0.02(-0.04%) |
Sep 18, 2019 | 48.80 | 48.90 | 48.53 | 48.85 | 61,573 | -0.05(-0.11%) |
Sep 17, 2019 | 48.54 | 48.91 | 48.54 | 48.90 | 59,740 | +0.51(+1.06%) |
Sep 16, 2019 | 48.71 | 48.71 | 48.36 | 48.39 | 28,996 | -0.53(-1.08%) |
Sep 13, 2019 | 49.06 | 49.16 | 48.87 | 48.92 | 10,585 | -0.50(-1.02%) |
Sep 12, 2019 | 49.31 | 49.49 | 49.16 | 49.42 | 74,931 | +0.31(+0.64%) |
Sep 11, 2019 | 48.83 | 49.11 | 48.83 | 49.11 | 21,426 | +0.22(+0.44%) |
Sep 10, 2019 | 48.89 | 48.94 | 48.76 | 48.89 | 81,648 | -0.30(-0.60%) |
Sep 09, 2019 | 49.40 | 49.41 | 49.14 | 49.19 | 65,583 | -0.34(-0.69%) |
Sep 06, 2019 | 49.34 | 49.58 | 49.30 | 49.53 | 39,444 | +0.22(+0.44%) |
Sep 05, 2019 | 49.75 | 49.75 | 49.31 | 49.32 | 77,821 | -0.29(-0.58%) |
Sep 04, 2019 | 49.31 | 49.62 | 49.20 | 49.60 | 185,314 | +0.59(+1.21%) |
Sep 03, 2019 | 48.70 | 49.06 | 48.70 | 49.01 | 231,493 | +0.16(+0.33%) |
Aug 30, 2019 | 49.07 | 49.09 | 48.74 | 48.85 | 856,082 | +0.06(+0.13%) |
Aug 29, 2019 | 49.05 | 49.05 | 48.65 | 48.79 | 32,579 | +0.12(+0.24%) |
Aug 28, 2019 | 48.33 | 48.68 | 48.26 | 48.67 | 22,767 | +0.38(+0.78%) |
Aug 27, 2019 | 48.56 | 48.67 | 48.20 | 48.29 | 167,667 | -0.04(-0.09%) |
Aug 26, 2019 | 48.34 | 48.44 | 48.12 | 48.34 | 23,418 | +0.43(+0.90%) |
Aug 23, 2019 | 48.46 | 48.70 | 47.84 | 47.91 | 21,505 | -0.59(-1.22%) |
Aug 22, 2019 | 48.47 | 48.64 | 48.33 | 48.50 | 25,845 | +0.04(+0.09%) |
Aug 21, 2019 | 48.62 | 48.62 | 48.37 | 48.45 | 54,567 | +0.26(+0.54%) |
Aug 20, 2019 | 48.63 | 48.63 | 48.19 | 48.19 | 45,290 | -0.48(-1.00%) |
Aug 19, 2019 | 48.54 | 48.70 | 48.52 | 48.68 | 30,751 | +0.37(+0.76%) |
Aug 16, 2019 | 48.01 | 48.34 | 48.01 | 48.31 | 23,622 | +0.50(+1.05%) |
Aug 15, 2019 | 47.57 | 47.89 | 47.52 | 47.81 | 49,516 | +0.55(+1.16%) |
Aug 14, 2019 | 47.53 | 47.69 | 47.24 | 47.26 | 147,803 | -0.68(-1.42%) |
Aug 13, 2019 | 47.49 | 48.06 | 47.49 | 47.94 | 153,195 | +0.39(+0.81%) |
Aug 12, 2019 | 47.78 | 47.90 | 47.52 | 47.56 | 45,117 | -0.23(-0.49%) |
Aug 09, 2019 | 47.96 | 48.07 | 47.68 | 47.79 | 29,527 | -0.14(-0.30%) |
Aug 08, 2019 | 47.51 | 48.03 | 47.42 | 47.93 | 57,092 | +0.43(+0.91%) |
Aug 07, 2019 | 46.85 | 47.54 | 46.58 | 47.50 | 120,524 | +0.57(+1.22%) |
Aug 06, 2019 | 46.88 | 47.05 | 46.65 | 46.93 | 79,069 | +0.31(+0.67%) |
Aug 05, 2019 | 47.39 | 47.39 | 46.41 | 46.61 | 78,734 | -1.18(-2.48%) |
Aug 02, 2019 | 47.83 | 47.87 | 47.62 | 47.80 | 85,017 | -0.11(-0.22%) |