Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.75 | 49.00 | 48.57 | 48.59 | 4,114 | +0.97(+2.03%) |
Oct 30, 2019 | 47.76 | 48.24 | 47.62 | 47.62 | 3,174 | +0.36(+0.76%) |
Oct 29, 2019 | 47.50 | 47.50 | 46.81 | 47.26 | 7,640 | -0.21(-0.45%) |
Oct 28, 2019 | 47.68 | 47.68 | 46.91 | 47.48 | 5,479 | -0.82(-1.71%) |
Oct 25, 2019 | 49.06 | 49.06 | 47.91 | 48.30 | 9,319 | -0.73(-1.49%) |
Oct 24, 2019 | 48.68 | 49.51 | 48.53 | 49.03 | 4,423 | -0.13(-0.26%) |
Oct 23, 2019 | 49.16 | 49.43 | 49.13 | 49.16 | 1,140 | -0.11(-0.22%) |
Oct 22, 2019 | 49.48 | 49.49 | 48.43 | 49.27 | 2,401 | +0.09(+0.18%) |
Oct 21, 2019 | 49.01 | 49.18 | 48.61 | 49.18 | 4,556 | -0.79(-1.59%) |
Oct 18, 2019 | 49.85 | 50.59 | 49.85 | 49.97 | 2,104 | +0.19(+0.38%) |
Oct 17, 2019 | 49.96 | 50.39 | 49.77 | 49.78 | 5,032 | -1.39(-2.72%) |
Oct 16, 2019 | 50.93 | 51.18 | 50.93 | 51.18 | 348 | +0.20(+0.39%) |
Oct 15, 2019 | 50.83 | 50.98 | 50.67 | 50.98 | 2,712 | -1.24(-2.37%) |
Oct 14, 2019 | 52.16 | 52.30 | 52.16 | 52.21 | 883 | +0.58(+1.12%) |
Oct 11, 2019 | 51.35 | 51.63 | 50.34 | 51.63 | 11,824 | -2.80(-5.15%) |
Oct 10, 2019 | 55.46 | 55.46 | 54.40 | 54.44 | 4,923 | -0.98(-1.76%) |
Oct 09, 2019 | 55.52 | 55.89 | 54.78 | 55.42 | 5,307 | -1.00(-1.76%) |
Oct 08, 2019 | 56.17 | 56.61 | 55.01 | 56.41 | 4,678 | +2.65(+4.93%) |
Oct 07, 2019 | 53.54 | 54.00 | 52.75 | 53.76 | 7,182 | +0.81(+1.53%) |
Oct 04, 2019 | 53.90 | 54.79 | 52.95 | 52.95 | 4,208 | -1.69(-3.10%) |
Oct 03, 2019 | 56.84 | 56.84 | 54.64 | 54.64 | 3,925 | -0.79(-1.42%) |
Oct 02, 2019 | 54.31 | 56.28 | 54.31 | 55.43 | 3,486 | +2.22(+4.16%) |
Oct 01, 2019 | 49.93 | 53.22 | 49.46 | 53.22 | 4,572 | +2.72(+5.39%) |
Sep 30, 2019 | 50.90 | 51.18 | 50.19 | 50.50 | 3,122 | -1.08(-2.09%) |
Sep 27, 2019 | 50.15 | 52.12 | 50.15 | 51.57 | 3,507 | +1.19(+2.36%) |
Sep 26, 2019 | 50.46 | 50.93 | 50.29 | 50.39 | 2,184 | +0.77(+1.55%) |
Sep 25, 2019 | 49.69 | 49.69 | 49.38 | 49.62 | 1,483 | -1.74(-3.39%) |
Sep 24, 2019 | 49.91 | 51.49 | 49.91 | 51.35 | 3,113 | +1.75(+3.52%) |
Sep 23, 2019 | 49.78 | 49.78 | 49.31 | 49.61 | 2,123 | -0.20(-0.40%) |
Sep 20, 2019 | 49.26 | 49.87 | 49.12 | 49.81 | 706 | +0.37(+0.75%) |
Sep 19, 2019 | 48.75 | 49.49 | 48.75 | 49.44 | 856 | +0.32(+0.65%) |
Sep 18, 2019 | 49.33 | 50.12 | 49.12 | 49.12 | 3,404 | +0.34(+0.69%) |
Sep 17, 2019 | 49.19 | 49.19 | 48.79 | 48.79 | 1,709 | +0.55(+1.14%) |
Sep 16, 2019 | 48.27 | 48.38 | 47.87 | 48.24 | 3,208 | -0.17(-0.36%) |
Sep 13, 2019 | 48.08 | 48.42 | 47.77 | 48.41 | 5,857 | -0.12(-0.24%) |
Sep 12, 2019 | 48.23 | 49.28 | 48.02 | 48.53 | 8,072 | +0.14(+0.29%) |
Sep 11, 2019 | 50.03 | 50.06 | 48.39 | 48.39 | 5,669 | -2.11(-4.18%) |
Sep 10, 2019 | 52.02 | 52.02 | 50.50 | 50.50 | 3,189 | -0.97(-1.89%) |
Sep 09, 2019 | 51.64 | 51.64 | 51.47 | 51.47 | 2,764 | -1.22(-2.32%) |
Sep 06, 2019 | 52.70 | 52.70 | 52.70 | 52.70 | 403 | +0.18(+0.33%) |
Sep 05, 2019 | 53.21 | 53.21 | 52.03 | 52.52 | 7,214 | -2.83(-5.11%) |
Sep 04, 2019 | 55.45 | 55.45 | 55.35 | 55.35 | 389 | -2.19(-3.81%) |
Sep 03, 2019 | 56.64 | 58.06 | 56.64 | 57.54 | 2,155 | +2.15(+3.88%) |
Aug 30, 2019 | 55.33 | 55.79 | 55.33 | 55.39 | 1,211 | -0.23(-0.41%) |
Aug 29, 2019 | 56.49 | 56.49 | 55.44 | 55.62 | 4,399 | -2.77(-4.75%) |
Aug 28, 2019 | 60.52 | 60.52 | 58.06 | 58.39 | 2,962 | -1.54(-2.57%) |
Aug 27, 2019 | 57.58 | 60.16 | 57.58 | 59.93 | 3,964 | +1.48(+2.53%) |
Aug 26, 2019 | 57.96 | 58.92 | 57.96 | 58.45 | 1,294 | -1.53(-2.56%) |
Aug 23, 2019 | 55.95 | 59.99 | 55.46 | 59.99 | 2,625 | +4.98(+9.06%) |
Aug 22, 2019 | 54.67 | 55.98 | 54.62 | 55.00 | 1,502 | -0.14(-0.25%) |
Aug 21, 2019 | 55.10 | 55.19 | 54.88 | 55.14 | 1,693 | -0.99(-1.76%) |
Aug 20, 2019 | 56.07 | 56.13 | 56.06 | 56.13 | 1,579 | +1.35(+2.46%) |
Aug 19, 2019 | 54.46 | 54.80 | 54.46 | 54.79 | 2,441 | -1.61(-2.86%) |
Aug 16, 2019 | 58.69 | 58.69 | 56.40 | 56.40 | 1,615 | -3.93(-6.52%) |
Aug 15, 2019 | 59.73 | 60.43 | 59.70 | 60.33 | 6,076 | +0.33(+0.54%) |
Aug 14, 2019 | 57.78 | 60.02 | 57.78 | 60.01 | 6,748 | +4.88(+8.86%) |
Aug 13, 2019 | 57.49 | 57.49 | 54.12 | 55.12 | 5,041 | -2.04(-3.57%) |
Aug 12, 2019 | 56.06 | 57.16 | 55.93 | 57.16 | 4,131 | +2.57(+4.72%) |
Aug 09, 2019 | 53.16 | 54.59 | 53.16 | 54.59 | 7,271 | +1.60(+3.02%) |
Aug 08, 2019 | 54.69 | 54.69 | 52.75 | 52.99 | 6,317 | -2.98(-5.32%) |
Aug 07, 2019 | 58.30 | 58.96 | 55.58 | 55.97 | 18,757 | -0.35(-0.63%) |
Aug 06, 2019 | 57.39 | 58.24 | 56.30 | 56.32 | 4,900 | -2.14(-3.66%) |
Aug 05, 2019 | 56.81 | 59.92 | 56.81 | 58.46 | 8,821 | +4.55(+8.44%) |
Aug 02, 2019 | 53.27 | 54.98 | 53.04 | 53.91 | 17,471 | +1.48(+2.82%) |