Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.38 | 49.38 | 48.44 | 49.16 | 640,137 | -0.28(-0.57%) |
Oct 30, 2019 | 50.22 | 50.22 | 48.98 | 49.44 | 385,347 | -0.90(-1.80%) |
Oct 29, 2019 | 49.70 | 50.57 | 49.70 | 50.35 | 480,058 | +0.38(+0.76%) |
Oct 28, 2019 | 49.85 | 50.17 | 49.59 | 49.96 | 301,181 | +0.37(+0.75%) |
Oct 25, 2019 | 49.11 | 49.79 | 49.01 | 49.59 | 284,714 | +0.57(+1.16%) |
Oct 24, 2019 | 49.30 | 49.30 | 48.58 | 49.02 | 254,267 | -0.15(-0.30%) |
Oct 23, 2019 | 49.26 | 49.40 | 48.76 | 49.17 | 275,115 | -0.03(-0.06%) |
Oct 22, 2019 | 48.99 | 49.48 | 48.46 | 49.20 | 345,102 | +0.31(+0.63%) |
Oct 21, 2019 | 49.24 | 49.53 | 48.56 | 48.89 | 269,469 | +0.08(+0.17%) |
Oct 18, 2019 | 48.36 | 48.92 | 48.36 | 48.81 | 273,557 | +0.28(+0.58%) |
Oct 17, 2019 | 48.30 | 48.85 | 48.20 | 48.53 | 324,744 | +0.62(+1.28%) |
Oct 16, 2019 | 47.86 | 48.30 | 47.69 | 47.91 | 334,300 | -0.05(-0.10%) |
Oct 15, 2019 | 47.82 | 48.33 | 47.45 | 47.96 | 263,534 | +0.32(+0.67%) |
Oct 14, 2019 | 48.01 | 48.02 | 47.49 | 47.64 | 235,599 | -0.37(-0.78%) |
Oct 11, 2019 | 48.01 | 48.93 | 47.94 | 48.02 | 589,704 | +0.82(+1.74%) |
Oct 10, 2019 | 46.79 | 47.50 | 46.74 | 47.20 | 214,495 | +0.49(+1.06%) |
Oct 09, 2019 | 46.79 | 46.95 | 46.31 | 46.70 | 264,016 | +0.51(+1.11%) |
Oct 08, 2019 | 46.58 | 46.73 | 46.17 | 46.19 | 315,593 | -1.01(-2.13%) |
Oct 07, 2019 | 47.15 | 47.50 | 46.61 | 47.20 | 472,222 | -0.17(-0.35%) |
Oct 04, 2019 | 46.88 | 47.37 | 46.70 | 47.36 | 317,541 | +0.67(+1.44%) |
Oct 03, 2019 | 46.16 | 46.70 | 45.51 | 46.69 | 349,704 | +0.32(+0.68%) |
Oct 02, 2019 | 46.63 | 46.79 | 46.08 | 46.38 | 396,657 | -0.86(-1.82%) |
Oct 01, 2019 | 48.99 | 49.35 | 47.06 | 47.23 | 362,167 | -1.31(-2.71%) |
Sep 30, 2019 | 48.34 | 48.80 | 48.24 | 48.55 | 329,885 | +0.38(+0.79%) |
Sep 27, 2019 | 48.47 | 48.58 | 47.75 | 48.16 | 324,728 | +0.06(+0.12%) |
Sep 26, 2019 | 48.49 | 48.55 | 47.97 | 48.11 | 214,028 | -0.39(-0.81%) |
Sep 25, 2019 | 47.90 | 48.66 | 47.67 | 48.50 | 474,863 | +0.64(+1.34%) |
Sep 24, 2019 | 48.72 | 49.02 | 47.60 | 47.86 | 575,818 | -0.78(-1.61%) |
Sep 23, 2019 | 47.91 | 49.08 | 47.91 | 48.64 | 383,841 | +0.31(+0.64%) |
Sep 20, 2019 | 49.00 | 49.21 | 48.31 | 48.33 | 1,047,027 | -0.52(-1.07%) |
Sep 19, 2019 | 49.20 | 49.49 | 48.74 | 48.85 | 519,797 | -0.11(-0.23%) |
Sep 18, 2019 | 48.80 | 49.12 | 48.53 | 48.97 | 484,934 | -0.27(-0.55%) |
Sep 17, 2019 | 48.79 | 49.41 | 48.40 | 49.24 | 536,362 | +0.04(+0.08%) |
Sep 16, 2019 | 49.09 | 49.59 | 48.55 | 49.20 | 507,031 | -0.34(-0.68%) |
Sep 13, 2019 | 48.94 | 49.61 | 48.66 | 49.54 | 548,295 | +0.89(+1.82%) |
Sep 12, 2019 | 48.72 | 49.00 | 48.29 | 48.65 | 621,221 | -0.07(-0.15%) |
Sep 11, 2019 | 47.66 | 48.82 | 47.32 | 48.72 | 716,483 | +1.12(+2.35%) |
Sep 10, 2019 | 46.94 | 47.66 | 46.30 | 47.61 | 697,663 | +0.65(+1.39%) |
Sep 09, 2019 | 47.10 | 47.29 | 46.17 | 46.95 | 944,663 | -0.07(-0.16%) |
Sep 06, 2019 | 47.76 | 47.76 | 46.65 | 47.03 | 1,094,659 | -0.49(-1.04%) |
Sep 05, 2019 | 43.77 | 47.75 | 43.70 | 47.52 | 1,584,017 | +3.74(+8.54%) |
Sep 04, 2019 | 43.70 | 44.07 | 43.62 | 43.78 | 673,597 | +0.48(+1.12%) |
Sep 03, 2019 | 44.59 | 44.59 | 42.92 | 43.30 | 939,367 | -1.78(-3.95%) |
Aug 30, 2019 | 45.21 | 45.41 | 44.77 | 45.08 | 326,445 | +0.19(+0.42%) |
Aug 29, 2019 | 44.26 | 44.94 | 44.26 | 44.89 | 342,919 | +1.27(+2.91%) |
Aug 28, 2019 | 43.04 | 43.96 | 43.01 | 43.63 | 362,395 | +0.43(+0.99%) |
Aug 27, 2019 | 43.45 | 43.58 | 43.14 | 43.20 | 448,797 | +0.10(+0.24%) |
Aug 26, 2019 | 43.33 | 43.35 | 42.77 | 43.09 | 739,433 | +0.23(+0.54%) |
Aug 23, 2019 | 44.45 | 44.45 | 42.71 | 42.86 | 763,708 | -1.98(-4.41%) |
Aug 22, 2019 | 45.47 | 45.66 | 44.74 | 44.84 | 338,446 | -0.36(-0.80%) |
Aug 21, 2019 | 45.94 | 46.10 | 45.20 | 45.20 | 428,739 | -0.41(-0.90%) |
Aug 20, 2019 | 45.95 | 46.21 | 45.55 | 45.61 | 466,281 | -0.48(-1.03%) |
Aug 19, 2019 | 46.58 | 46.58 | 46.02 | 46.09 | 409,745 | +0.27(+0.59%) |
Aug 16, 2019 | 44.87 | 45.88 | 44.65 | 45.82 | 385,340 | +1.24(+2.78%) |
Aug 15, 2019 | 44.18 | 44.69 | 44.07 | 44.58 | 438,432 | +0.52(+1.18%) |
Aug 14, 2019 | 44.81 | 45.01 | 44.04 | 44.05 | 426,146 | -1.62(-3.55%) |
Aug 13, 2019 | 44.73 | 46.54 | 44.73 | 45.68 | 399,828 | +0.84(+1.87%) |
Aug 12, 2019 | 44.93 | 45.33 | 44.70 | 44.84 | 256,060 | -0.42(-0.93%) |
Aug 09, 2019 | 45.30 | 45.55 | 44.74 | 45.26 | 404,461 | -0.17(-0.37%) |
Aug 08, 2019 | 44.64 | 45.60 | 44.47 | 45.42 | 831,028 | +1.10(+2.47%) |
Aug 07, 2019 | 43.60 | 44.62 | 43.09 | 44.33 | 558,155 | +0.14(+0.32%) |
Aug 06, 2019 | 43.70 | 44.30 | 43.56 | 44.19 | 490,256 | +0.75(+1.73%) |
Aug 05, 2019 | 44.35 | 44.47 | 43.05 | 43.44 | 465,916 | -1.71(-3.78%) |
Aug 02, 2019 | 45.21 | 45.41 | 44.74 | 45.15 | 470,507 | -0.24(-0.53%) |