Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.65 | 50.85 | 49.37 | 50.09 | 338,357 | -0.50(-0.99%) |
Oct 30, 2019 | 48.84 | 50.71 | 48.31 | 50.59 | 517,891 | +1.97(+4.05%) |
Oct 29, 2019 | 49.93 | 50.31 | 48.56 | 48.62 | 318,620 | -1.33(-2.66%) |
Oct 28, 2019 | 49.58 | 50.10 | 49.17 | 49.95 | 395,145 | +0.56(+1.13%) |
Oct 25, 2019 | 48.56 | 49.66 | 47.97 | 49.39 | 395,300 | +0.97(+2.00%) |
Oct 24, 2019 | 47.34 | 48.80 | 47.17 | 48.42 | 503,036 | +1.74(+3.73%) |
Oct 23, 2019 | 46.49 | 48.48 | 46.22 | 46.68 | 336,877 | -0.06(-0.13%) |
Oct 22, 2019 | 46.65 | 47.63 | 46.16 | 46.74 | 523,868 | +0.69(+1.50%) |
Oct 21, 2019 | 46.42 | 46.70 | 45.09 | 46.05 | 571,124 | +0.10(+0.22%) |
Oct 18, 2019 | 48.40 | 48.49 | 45.14 | 45.95 | 740,100 | -2.89(-5.92%) |
Oct 17, 2019 | 48.97 | 49.34 | 48.42 | 48.84 | 259,767 | +0.15(+0.31%) |
Oct 16, 2019 | 49.92 | 50.03 | 48.17 | 48.69 | 549,583 | -1.77(-3.51%) |
Oct 15, 2019 | 50.10 | 51.03 | 49.94 | 50.46 | 273,819 | +0.46(+0.92%) |
Oct 14, 2019 | 50.00 | 51.10 | 49.72 | 50.00 | 242,412 | +0.00(+0.00%) |
Oct 11, 2019 | 48.78 | 50.78 | 48.48 | 50.00 | 650,300 | +1.99(+4.14%) |
Oct 10, 2019 | 48.46 | 48.46 | 46.88 | 48.01 | 425,226 | -0.49(-1.01%) |
Oct 09, 2019 | 48.18 | 48.84 | 47.88 | 48.50 | 218,935 | +0.79(+1.66%) |
Oct 08, 2019 | 47.97 | 48.51 | 47.01 | 47.71 | 517,023 | -0.83(-1.71%) |
Oct 07, 2019 | 47.81 | 48.97 | 47.30 | 48.54 | 567,584 | +0.58(+1.21%) |
Oct 04, 2019 | 46.87 | 48.30 | 46.87 | 47.96 | 631,700 | +1.11(+2.37%) |
Oct 03, 2019 | 44.48 | 46.90 | 43.62 | 46.85 | 768,296 | +2.73(+6.19%) |
Oct 02, 2019 | 43.94 | 44.33 | 42.83 | 44.12 | 674,817 | -0.30(-0.68%) |
Oct 01, 2019 | 45.29 | 46.14 | 44.04 | 44.42 | 696,612 | -0.97(-2.14%) |
Sep 30, 2019 | 44.82 | 45.89 | 43.65 | 45.39 | 699,088 | +0.68(+1.52%) |
Sep 27, 2019 | 47.73 | 47.73 | 44.17 | 44.71 | 1,004,700 | -2.83(-5.95%) |
Sep 26, 2019 | 48.47 | 48.47 | 47.21 | 47.54 | 431,195 | -0.96(-1.98%) |
Sep 25, 2019 | 49.82 | 49.98 | 47.33 | 48.50 | 835,083 | -1.28(-2.57%) |
Sep 24, 2019 | 51.57 | 52.06 | 49.14 | 49.78 | 469,448 | -1.58(-3.08%) |
Sep 23, 2019 | 51.52 | 51.83 | 50.82 | 51.36 | 255,469 | -0.52(-1.00%) |
Sep 20, 2019 | 51.18 | 52.23 | 51.18 | 51.88 | 576,200 | +0.90(+1.77%) |
Sep 19, 2019 | 52.04 | 52.34 | 50.81 | 50.98 | 516,749 | -0.68(-1.32%) |
Sep 18, 2019 | 51.48 | 51.75 | 50.23 | 51.66 | 403,935 | +0.02(+0.04%) |
Sep 17, 2019 | 51.07 | 51.80 | 50.53 | 51.64 | 444,190 | +0.57(+1.12%) |
Sep 16, 2019 | 49.12 | 52.20 | 49.10 | 51.07 | 601,043 | +1.40(+2.82%) |
Sep 13, 2019 | 50.54 | 50.54 | 49.61 | 49.67 | 484,400 | -0.53(-1.06%) |
Sep 12, 2019 | 50.06 | 51.02 | 49.83 | 50.20 | 512,519 | +0.43(+0.86%) |
Sep 11, 2019 | 49.88 | 50.54 | 49.39 | 49.77 | 683,684 | -0.13(-0.26%) |
Sep 10, 2019 | 51.80 | 51.80 | 49.56 | 49.90 | 804,490 | -2.43(-4.64%) |
Sep 09, 2019 | 56.02 | 56.25 | 50.71 | 52.33 | 1,098,658 | -3.40(-6.10%) |
Sep 06, 2019 | 56.48 | 56.95 | 55.68 | 55.73 | 418,600 | -0.91(-1.61%) |
Sep 05, 2019 | 54.38 | 56.80 | 53.36 | 56.64 | 593,733 | +3.12(+5.83%) |
Sep 04, 2019 | 53.84 | 54.26 | 53.06 | 53.52 | 490,347 | +0.50(+0.94%) |
Sep 03, 2019 | 53.09 | 54.16 | 52.58 | 53.02 | 395,942 | -0.67(-1.25%) |
Aug 30, 2019 | 54.75 | 54.75 | 52.52 | 53.69 | 289,100 | -0.46(-0.85%) |
Aug 29, 2019 | 54.12 | 55.20 | 53.48 | 54.15 | 609,545 | +0.74(+1.39%) |
Aug 28, 2019 | 53.57 | 53.88 | 52.62 | 53.41 | 269,837 | -0.68(-1.26%) |
Aug 27, 2019 | 54.99 | 55.26 | 53.10 | 54.09 | 338,511 | -0.25(-0.46%) |
Aug 26, 2019 | 54.56 | 54.71 | 53.07 | 54.34 | 356,654 | +0.79(+1.48%) |
Aug 23, 2019 | 54.56 | 55.95 | 53.28 | 53.55 | 564,700 | -1.50(-2.72%) |
Aug 22, 2019 | 54.49 | 55.12 | 53.54 | 55.05 | 338,096 | +0.62(+1.14%) |
Aug 21, 2019 | 54.71 | 55.79 | 54.11 | 54.43 | 539,213 | +0.72(+1.34%) |
Aug 20, 2019 | 53.50 | 53.97 | 52.18 | 53.71 | 503,719 | -0.19(-0.35%) |
Aug 19, 2019 | 54.46 | 55.38 | 53.86 | 53.90 | 602,351 | +0.42(+0.79%) |
Aug 16, 2019 | 53.75 | 54.45 | 53.17 | 53.48 | 1,061,000 | +0.07(+0.13%) |
Aug 15, 2019 | 54.32 | 54.71 | 53.06 | 53.41 | 600,131 | -1.21(-2.22%) |
Aug 14, 2019 | 56.33 | 56.34 | 53.61 | 54.62 | 748,687 | -2.95(-5.12%) |
Aug 13, 2019 | 56.25 | 58.21 | 56.25 | 57.57 | 409,955 | +1.19(+2.11%) |
Aug 12, 2019 | 56.35 | 56.98 | 55.29 | 56.38 | 416,678 | -0.68(-1.19%) |
Aug 09, 2019 | 57.30 | 57.62 | 55.98 | 57.06 | 349,700 | -0.76(-1.31%) |
Aug 08, 2019 | 55.66 | 58.58 | 55.24 | 57.82 | 607,977 | +2.78(+5.05%) |
Aug 07, 2019 | 54.50 | 56.10 | 53.50 | 55.04 | 706,692 | -0.42(-0.76%) |
Aug 06, 2019 | 56.06 | 57.33 | 54.00 | 55.46 | 721,790 | +0.06(+0.11%) |
Aug 05, 2019 | 56.08 | 56.92 | 54.38 | 55.40 | 832,834 | -2.51(-4.33%) |
Aug 02, 2019 | 60.24 | 60.73 | 57.07 | 57.91 | 805,500 | -3.15(-5.16%) |