Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.87 | 53.08 | 52.47 | 52.71 | 113,163 | -0.44(-0.83%) |
Oct 30, 2019 | 53.17 | 53.32 | 52.85 | 53.15 | 169,525 | -0.14(-0.27%) |
Oct 29, 2019 | 52.71 | 53.48 | 52.71 | 53.30 | 164,507 | +0.34(+0.64%) |
Oct 28, 2019 | 52.68 | 53.30 | 52.68 | 52.95 | 139,903 | +0.54(+1.03%) |
Oct 25, 2019 | 52.37 | 52.68 | 52.07 | 52.42 | 132,895 | -0.22(-0.43%) |
Oct 24, 2019 | 52.80 | 52.98 | 52.18 | 52.64 | 123,330 | +0.04(+0.09%) |
Oct 23, 2019 | 52.49 | 52.73 | 52.16 | 52.60 | 116,820 | +0.11(+0.21%) |
Oct 22, 2019 | 52.15 | 52.81 | 51.94 | 52.49 | 141,037 | +0.19(+0.36%) |
Oct 21, 2019 | 52.77 | 53.26 | 52.25 | 52.30 | 183,728 | -0.04(-0.09%) |
Oct 18, 2019 | 52.19 | 52.61 | 52.16 | 52.34 | 118,871 | -0.16(-0.31%) |
Oct 17, 2019 | 52.37 | 53.14 | 52.36 | 52.51 | 86,368 | +0.34(+0.65%) |
Oct 16, 2019 | 51.85 | 52.84 | 51.85 | 52.16 | 59,275 | +0.06(+0.12%) |
Oct 15, 2019 | 52.39 | 52.73 | 51.99 | 52.10 | 108,824 | -0.31(-0.58%) |
Oct 14, 2019 | 52.01 | 52.44 | 51.53 | 52.41 | 57,944 | +0.08(+0.15%) |
Oct 11, 2019 | 51.94 | 53.18 | 51.94 | 52.33 | 120,652 | +1.19(+2.34%) |
Oct 10, 2019 | 51.07 | 51.88 | 50.88 | 51.13 | 79,656 | +0.23(+0.46%) |
Oct 09, 2019 | 51.24 | 51.27 | 50.69 | 50.90 | 72,915 | +0.13(+0.27%) |
Oct 08, 2019 | 51.18 | 51.26 | 50.40 | 50.76 | 62,841 | -1.03(-1.99%) |
Oct 07, 2019 | 51.33 | 52.10 | 51.18 | 51.80 | 132,396 | +0.40(+0.77%) |
Oct 04, 2019 | 50.90 | 51.49 | 50.55 | 51.40 | 90,266 | +0.59(+1.17%) |
Oct 03, 2019 | 50.40 | 50.90 | 49.56 | 50.81 | 141,639 | +0.31(+0.62%) |
Oct 02, 2019 | 51.25 | 51.35 | 50.13 | 50.49 | 142,291 | -1.17(-2.26%) |
Oct 01, 2019 | 53.79 | 54.35 | 51.55 | 51.66 | 115,736 | -1.76(-3.30%) |
Sep 30, 2019 | 53.03 | 53.87 | 52.95 | 53.42 | 180,660 | +0.28(+0.52%) |
Sep 27, 2019 | 53.66 | 53.85 | 52.94 | 53.14 | 144,916 | -0.27(-0.50%) |
Sep 26, 2019 | 54.05 | 54.05 | 53.41 | 53.41 | 153,585 | -0.86(-1.59%) |
Sep 25, 2019 | 54.03 | 54.81 | 54.02 | 54.28 | 158,146 | +0.21(+0.38%) |
Sep 24, 2019 | 54.63 | 54.95 | 53.72 | 54.07 | 115,455 | -0.63(-1.15%) |
Sep 23, 2019 | 53.99 | 55.08 | 53.99 | 54.70 | 114,924 | +0.34(+0.63%) |
Sep 20, 2019 | 54.92 | 54.92 | 53.68 | 54.36 | 352,941 | -0.51(-0.93%) |
Sep 19, 2019 | 56.00 | 56.05 | 54.81 | 54.87 | 185,136 | -1.28(-2.27%) |
Sep 18, 2019 | 56.64 | 56.89 | 55.71 | 56.14 | 158,576 | -0.66(-1.15%) |
Sep 17, 2019 | 56.46 | 56.92 | 56.03 | 56.80 | 98,046 | -0.04(-0.08%) |
Sep 16, 2019 | 56.19 | 57.31 | 55.97 | 56.84 | 134,095 | +0.32(+0.57%) |
Sep 13, 2019 | 57.18 | 57.26 | 55.31 | 56.52 | 184,456 | -0.21(-0.38%) |
Sep 12, 2019 | 57.11 | 57.11 | 55.20 | 56.74 | 218,796 | +1.08(+1.95%) |
Sep 11, 2019 | 54.41 | 55.92 | 54.09 | 55.65 | 112,986 | +1.50(+2.76%) |
Sep 10, 2019 | 53.17 | 54.36 | 52.86 | 54.16 | 174,599 | +1.08(+2.04%) |
Sep 09, 2019 | 52.41 | 53.41 | 51.94 | 53.07 | 134,752 | +0.97(+1.86%) |
Sep 06, 2019 | 53.05 | 53.20 | 51.74 | 52.11 | 238,945 | -1.08(-2.04%) |
Sep 05, 2019 | 52.61 | 53.92 | 52.59 | 53.19 | 133,198 | +1.21(+2.33%) |
Sep 04, 2019 | 51.51 | 52.16 | 51.51 | 51.98 | 90,224 | +1.02(+2.00%) |
Sep 03, 2019 | 51.81 | 52.03 | 50.45 | 50.96 | 143,804 | -1.33(-2.55%) |
Aug 30, 2019 | 52.17 | 52.72 | 51.80 | 52.29 | 123,603 | +0.47(+0.90%) |
Aug 29, 2019 | 51.17 | 52.12 | 51.12 | 51.83 | 100,464 | +1.30(+2.57%) |
Aug 28, 2019 | 49.20 | 51.04 | 49.20 | 50.53 | 203,986 | +1.24(+2.53%) |
Aug 27, 2019 | 50.63 | 50.63 | 49.20 | 49.28 | 179,952 | -1.22(-2.41%) |
Aug 26, 2019 | 50.83 | 50.83 | 50.20 | 50.50 | 71,442 | +0.23(+0.46%) |
Aug 23, 2019 | 51.55 | 51.77 | 49.89 | 50.27 | 187,136 | -1.73(-3.32%) |
Aug 22, 2019 | 51.80 | 52.27 | 51.76 | 52.00 | 118,732 | +0.45(+0.87%) |
Aug 21, 2019 | 51.82 | 52.04 | 51.45 | 51.55 | 121,270 | +0.29(+0.56%) |
Aug 20, 2019 | 51.23 | 51.65 | 50.91 | 51.26 | 138,680 | +0.16(+0.32%) |
Aug 19, 2019 | 51.06 | 51.69 | 51.02 | 51.10 | 101,233 | +0.59(+1.17%) |
Aug 16, 2019 | 49.44 | 50.75 | 49.44 | 50.51 | 153,081 | +1.39(+2.83%) |
Aug 15, 2019 | 49.81 | 50.01 | 48.88 | 49.12 | 145,291 | -0.55(-1.10%) |
Aug 14, 2019 | 50.75 | 50.94 | 49.66 | 49.67 | 161,445 | -2.06(-3.98%) |
Aug 13, 2019 | 51.27 | 52.77 | 51.27 | 51.73 | 90,723 | +0.31(+0.61%) |
Aug 12, 2019 | 51.77 | 51.98 | 51.27 | 51.42 | 71,250 | -0.75(-1.44%) |
Aug 09, 2019 | 52.28 | 52.47 | 52.01 | 52.17 | 136,891 | -0.30(-0.56%) |
Aug 08, 2019 | 51.11 | 52.67 | 51.11 | 52.46 | 169,790 | +1.69(+3.33%) |
Aug 07, 2019 | 50.61 | 51.34 | 50.17 | 50.77 | 180,884 | -0.10(-0.19%) |
Aug 06, 2019 | 50.69 | 51.26 | 50.23 | 50.87 | 132,041 | +0.29(+0.57%) |
Aug 05, 2019 | 51.33 | 51.59 | 50.23 | 50.58 | 165,452 | -1.60(-3.07%) |
Aug 02, 2019 | 53.54 | 53.71 | 52.09 | 52.19 | 273,782 | -1.55(-2.88%) |