Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.04 | 52.19 | 52.02 | 52.16 | 6,922 | -0.08(-0.16%) |
Oct 30, 2019 | 52.24 | 52.29 | 52.10 | 52.25 | 6,150 | -0.22(-0.43%) |
Oct 29, 2019 | 52.09 | 52.49 | 52.06 | 52.47 | 8,446 | +0.40(+0.77%) |
Oct 28, 2019 | 52.07 | 52.18 | 52.04 | 52.07 | 8,105 | +0.30(+0.58%) |
Oct 25, 2019 | 51.60 | 51.80 | 51.60 | 51.77 | 3,212 | +0.06(+0.11%) |
Oct 24, 2019 | 51.61 | 51.71 | 51.38 | 51.71 | 1,244 | +0.25(+0.49%) |
Oct 23, 2019 | 50.96 | 51.47 | 50.96 | 51.46 | 4,126 | +0.10(+0.20%) |
Oct 22, 2019 | 51.40 | 51.49 | 51.36 | 51.36 | 5,264 | -0.09(-0.17%) |
Oct 21, 2019 | 51.24 | 51.54 | 51.24 | 51.45 | 11,288 | +0.39(+0.77%) |
Oct 18, 2019 | 51.19 | 51.19 | 51.04 | 51.05 | 3,748 | -0.40(-0.78%) |
Oct 17, 2019 | 51.26 | 51.52 | 51.17 | 51.45 | 8,630 | +0.25(+0.49%) |
Oct 16, 2019 | 51.21 | 51.32 | 51.12 | 51.20 | 5,221 | -0.15(-0.29%) |
Oct 15, 2019 | 51.23 | 51.49 | 51.13 | 51.35 | 9,752 | +0.26(+0.51%) |
Oct 14, 2019 | 51.40 | 51.40 | 51.04 | 51.09 | 9,458 | -0.45(-0.87%) |
Oct 11, 2019 | 51.32 | 51.70 | 51.32 | 51.54 | 6,104 | +0.69(+1.35%) |
Oct 10, 2019 | 50.78 | 50.90 | 50.77 | 50.86 | 2,509 | +0.38(+0.76%) |
Oct 09, 2019 | 50.50 | 50.60 | 50.40 | 50.47 | 12,601 | +0.18(+0.36%) |
Oct 08, 2019 | 50.65 | 50.65 | 50.29 | 50.29 | 53,803 | -0.57(-1.12%) |
Oct 07, 2019 | 51.00 | 51.05 | 50.86 | 50.86 | 4,406 | -0.42(-0.81%) |
Oct 04, 2019 | 50.82 | 51.28 | 50.77 | 51.28 | 7,603 | +0.57(+1.13%) |
Oct 03, 2019 | 50.24 | 50.70 | 50.20 | 50.70 | 60,142 | +0.63(+1.25%) |
Oct 02, 2019 | 50.24 | 50.24 | 49.87 | 50.08 | 7,553 | -0.33(-0.65%) |
Oct 01, 2019 | 50.98 | 51.03 | 50.35 | 50.41 | 27,090 | -0.58(-1.13%) |
Sep 30, 2019 | 50.62 | 51.00 | 50.62 | 50.98 | 18,247 | +0.47(+0.92%) |
Sep 27, 2019 | 50.86 | 50.94 | 50.51 | 50.52 | 9,316 | -0.21(-0.40%) |
Sep 26, 2019 | 50.76 | 50.84 | 50.55 | 50.72 | 6,031 | +0.34(+0.67%) |
Sep 25, 2019 | 50.22 | 50.44 | 50.10 | 50.39 | 5,329 | +0.30(+0.60%) |
Sep 24, 2019 | 50.53 | 50.65 | 49.97 | 50.09 | 8,051 | -0.18(-0.35%) |
Sep 23, 2019 | 50.17 | 50.34 | 50.17 | 50.27 | 7,767 | +0.13(+0.26%) |
Sep 20, 2019 | 50.41 | 50.58 | 50.09 | 50.13 | 7,496 | -0.27(-0.54%) |
Sep 19, 2019 | 50.55 | 50.65 | 50.41 | 50.41 | 4,005 | +0.12(+0.24%) |
Sep 18, 2019 | 50.38 | 50.38 | 50.09 | 50.28 | 4,898 | +0.29(+0.58%) |
Sep 17, 2019 | 49.79 | 50.05 | 49.79 | 49.99 | 2,507 | +0.15(+0.30%) |
Sep 16, 2019 | 49.86 | 49.93 | 49.77 | 49.85 | 8,829 | -0.34(-0.67%) |
Sep 13, 2019 | 50.27 | 50.33 | 50.17 | 50.18 | 1,820 | -0.04(-0.07%) |
Sep 12, 2019 | 50.30 | 50.33 | 50.13 | 50.22 | 3,598 | +0.09(+0.19%) |
Sep 11, 2019 | 50.05 | 50.22 | 50.05 | 50.13 | 5,535 | +0.27(+0.54%) |
Sep 10, 2019 | 49.79 | 49.92 | 49.70 | 49.85 | 2,923 | -0.02(-0.04%) |
Sep 09, 2019 | 49.99 | 49.99 | 49.71 | 49.87 | 2,067 | -0.02(-0.04%) |
Sep 06, 2019 | 49.98 | 50.05 | 49.89 | 49.89 | 2,034 | -0.03(-0.06%) |
Sep 05, 2019 | 49.99 | 49.99 | 49.68 | 49.92 | 26,132 | +0.18(+0.36%) |
Sep 04, 2019 | 49.68 | 49.77 | 49.68 | 49.74 | 6,869 | +0.57(+1.16%) |
Sep 03, 2019 | 49.19 | 49.29 | 49.05 | 49.17 | 12,883 | -0.46(-0.92%) |
Aug 30, 2019 | 49.61 | 49.63 | 49.51 | 49.63 | 2,677 | -0.08(-0.17%) |
Aug 29, 2019 | 49.79 | 49.79 | 49.71 | 49.71 | 2,168 | +0.45(+0.91%) |
Aug 28, 2019 | 49.06 | 49.42 | 49.05 | 49.27 | 14,938 | -0.07(-0.15%) |
Aug 27, 2019 | 50.19 | 50.19 | 49.34 | 49.34 | 9,148 | -0.77(-1.55%) |
Aug 26, 2019 | 50.26 | 50.27 | 50.03 | 50.12 | 15,037 | -0.13(-0.25%) |
Aug 23, 2019 | 50.90 | 51.23 | 50.24 | 50.24 | 18,098 | -0.94(-1.83%) |
Aug 22, 2019 | 51.30 | 51.30 | 50.82 | 51.18 | 20,298 | +0.08(+0.16%) |
Aug 21, 2019 | 50.87 | 51.11 | 50.87 | 51.10 | 11,324 | +0.75(+1.48%) |
Aug 20, 2019 | 50.24 | 50.62 | 50.24 | 50.35 | 8,362 | +0.07(+0.15%) |
Aug 19, 2019 | 50.27 | 50.41 | 50.25 | 50.27 | 9,124 | +0.58(+1.16%) |
Aug 16, 2019 | 49.45 | 49.85 | 49.44 | 49.70 | 3,534 | +0.47(+0.95%) |
Aug 15, 2019 | 49.65 | 49.65 | 49.14 | 49.23 | 8,125 | -0.33(-0.66%) |
Aug 14, 2019 | 50.51 | 50.51 | 49.54 | 49.56 | 25,328 | -2.10(-4.06%) |
Aug 13, 2019 | 51.13 | 51.88 | 51.11 | 51.66 | 93,933 | +0.22(+0.44%) |
Aug 12, 2019 | 51.59 | 51.59 | 51.21 | 51.43 | 22,482 | -0.49(-0.94%) |
Aug 09, 2019 | 52.19 | 52.22 | 51.82 | 51.92 | 13,921 | -0.50(-0.96%) |
Aug 08, 2019 | 51.76 | 52.42 | 51.54 | 52.42 | 241,459 | +1.01(+1.96%) |
Aug 07, 2019 | 50.82 | 51.51 | 50.49 | 51.41 | 242,283 | +0.11(+0.22%) |
Aug 06, 2019 | 51.54 | 51.66 | 51.15 | 51.30 | 9,655 | +0.36(+0.71%) |
Aug 05, 2019 | 51.36 | 51.36 | 50.94 | 50.94 | 43,979 | -0.65(-1.27%) |
Aug 02, 2019 | 51.75 | 51.75 | 51.31 | 51.59 | 30,735 | -0.19(-0.36%) |