Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.40 | 53.40 | 52.92 | 53.22 | 412,188 | -0.17(-0.32%) |
Oct 30, 2019 | 53.45 | 53.46 | 53.14 | 53.39 | 379,092 | -0.01(-0.02%) |
Oct 29, 2019 | 53.37 | 53.57 | 53.23 | 53.40 | 433,861 | -0.04(-0.08%) |
Oct 28, 2019 | 53.42 | 53.61 | 53.42 | 53.44 | 456,039 | +0.22(+0.42%) |
Oct 25, 2019 | 52.91 | 53.28 | 52.91 | 53.22 | 612,812 | +0.31(+0.58%) |
Oct 24, 2019 | 53.15 | 53.19 | 52.74 | 52.91 | 373,843 | -0.05(-0.10%) |
Oct 23, 2019 | 52.85 | 53.01 | 52.74 | 52.97 | 530,008 | +0.12(+0.22%) |
Oct 22, 2019 | 52.86 | 53.15 | 52.72 | 52.85 | 423,979 | +0.10(+0.19%) |
Oct 21, 2019 | 52.56 | 52.76 | 52.47 | 52.75 | 400,056 | +0.41(+0.79%) |
Oct 18, 2019 | 52.23 | 52.44 | 52.11 | 52.34 | 527,223 | +0.03(+0.05%) |
Oct 17, 2019 | 52.35 | 52.45 | 52.17 | 52.31 | 430,845 | +0.19(+0.36%) |
Oct 16, 2019 | 52.18 | 52.31 | 52.08 | 52.12 | 402,438 | -0.10(-0.19%) |
Oct 15, 2019 | 51.93 | 52.39 | 51.86 | 52.22 | 294,328 | +0.50(+0.97%) |
Oct 14, 2019 | 51.69 | 51.80 | 51.61 | 51.72 | 408,845 | -0.08(-0.16%) |
Oct 11, 2019 | 51.68 | 52.17 | 51.68 | 51.80 | 519,543 | +0.72(+1.41%) |
Oct 10, 2019 | 50.66 | 51.27 | 50.66 | 51.08 | 432,870 | +0.43(+0.85%) |
Oct 09, 2019 | 50.64 | 50.85 | 50.47 | 50.65 | 587,790 | +0.37(+0.73%) |
Oct 08, 2019 | 50.72 | 50.76 | 50.26 | 50.28 | 504,069 | -0.78(-1.53%) |
Oct 07, 2019 | 51.17 | 51.44 | 51.00 | 51.06 | 664,061 | -0.20(-0.39%) |
Oct 04, 2019 | 50.74 | 51.29 | 50.70 | 51.26 | 428,389 | +0.67(+1.33%) |
Oct 03, 2019 | 50.23 | 50.58 | 49.65 | 50.58 | 446,793 | +0.31(+0.63%) |
Oct 02, 2019 | 50.86 | 50.86 | 50.08 | 50.27 | 524,466 | -0.89(-1.74%) |
Oct 01, 2019 | 52.07 | 52.23 | 51.15 | 51.16 | 449,828 | -0.77(-1.49%) |
Sep 30, 2019 | 51.79 | 52.02 | 51.76 | 51.93 | 403,659 | +0.31(+0.59%) |
Sep 27, 2019 | 51.93 | 51.99 | 51.39 | 51.63 | 792,115 | -0.12(-0.23%) |
Sep 26, 2019 | 51.98 | 51.98 | 51.56 | 51.74 | 737,519 | -0.19(-0.36%) |
Sep 25, 2019 | 51.66 | 52.04 | 51.49 | 51.93 | 344,332 | +0.30(+0.57%) |
Sep 24, 2019 | 52.18 | 52.24 | 51.46 | 51.64 | 624,084 | -0.42(-0.80%) |
Sep 23, 2019 | 51.79 | 52.16 | 51.77 | 52.05 | 561,228 | +0.06(+0.12%) |
Sep 20, 2019 | 52.35 | 52.41 | 51.94 | 51.99 | 514,685 | -0.21(-0.41%) |
Sep 19, 2019 | 52.39 | 52.50 | 52.13 | 52.20 | 652,848 | -0.10(-0.19%) |
Sep 18, 2019 | 52.15 | 52.34 | 51.92 | 52.30 | 410,810 | +0.00(+0.00%) |
Sep 17, 2019 | 52.21 | 52.30 | 52.05 | 52.30 | 449,394 | +0.04(+0.09%) |
Sep 16, 2019 | 52.21 | 52.34 | 52.12 | 52.26 | 671,734 | -0.12(-0.22%) |
Sep 13, 2019 | 52.48 | 52.58 | 52.33 | 52.37 | 1,196,228 | +0.04(+0.09%) |
Sep 12, 2019 | 52.35 | 52.55 | 52.10 | 52.33 | 822,464 | -0.01(-0.02%) |
Sep 11, 2019 | 51.90 | 52.34 | 51.72 | 52.34 | 595,287 | +0.51(+0.98%) |
Sep 10, 2019 | 51.42 | 51.83 | 51.39 | 51.83 | 826,542 | +0.34(+0.66%) |
Sep 09, 2019 | 51.22 | 51.53 | 51.22 | 51.49 | 563,332 | +0.48(+0.95%) |
Sep 06, 2019 | 51.02 | 51.14 | 50.90 | 51.01 | 365,520 | +0.04(+0.09%) |
Sep 05, 2019 | 50.73 | 51.19 | 50.73 | 50.96 | 361,839 | +0.69(+1.37%) |
Sep 04, 2019 | 50.08 | 50.27 | 49.99 | 50.27 | 354,703 | +0.62(+1.24%) |
Sep 03, 2019 | 49.59 | 49.68 | 49.27 | 49.66 | 375,604 | -0.31(-0.61%) |
Aug 30, 2019 | 50.10 | 50.23 | 49.84 | 49.96 | 414,346 | +0.12(+0.24%) |
Aug 29, 2019 | 49.67 | 49.95 | 49.53 | 49.85 | 450,041 | +0.67(+1.36%) |
Aug 28, 2019 | 48.68 | 49.23 | 48.60 | 49.18 | 309,054 | +0.41(+0.84%) |
Aug 27, 2019 | 49.36 | 49.37 | 48.66 | 48.77 | 434,869 | -0.29(-0.58%) |
Aug 26, 2019 | 49.06 | 49.11 | 48.76 | 49.05 | 530,150 | +0.47(+0.97%) |
Aug 23, 2019 | 49.64 | 49.88 | 48.37 | 48.58 | 538,985 | -1.36(-2.72%) |
Aug 22, 2019 | 50.02 | 50.18 | 49.68 | 49.94 | 375,612 | +0.05(+0.11%) |
Aug 21, 2019 | 49.94 | 49.97 | 49.80 | 49.88 | 385,858 | +0.38(+0.76%) |
Aug 20, 2019 | 49.87 | 49.89 | 49.51 | 49.51 | 336,707 | -0.46(-0.91%) |
Aug 19, 2019 | 49.93 | 50.10 | 49.86 | 49.96 | 334,209 | +0.60(+1.21%) |
Aug 16, 2019 | 48.80 | 49.44 | 48.80 | 49.36 | 505,166 | +0.86(+1.77%) |
Aug 15, 2019 | 48.71 | 48.74 | 48.14 | 48.51 | 1,028,610 | +0.02(+0.04%) |
Aug 14, 2019 | 49.18 | 49.26 | 48.47 | 48.49 | 714,077 | -1.50(-3.00%) |
Aug 13, 2019 | 49.26 | 50.36 | 49.16 | 49.99 | 574,252 | +0.70(+1.41%) |
Aug 12, 2019 | 49.62 | 49.67 | 49.10 | 49.29 | 373,470 | -0.63(-1.25%) |
Aug 09, 2019 | 50.04 | 50.19 | 49.60 | 49.92 | 578,068 | -0.33(-0.66%) |
Aug 08, 2019 | 49.68 | 50.27 | 49.55 | 50.25 | 638,084 | +0.82(+1.66%) |
Aug 07, 2019 | 48.86 | 49.51 | 48.41 | 49.43 | 755,723 | -0.01(-0.02%) |
Aug 06, 2019 | 49.20 | 49.44 | 48.74 | 49.44 | 703,734 | +0.63(+1.28%) |
Aug 05, 2019 | 49.57 | 49.66 | 48.48 | 48.81 | 951,678 | -1.54(-3.07%) |
Aug 02, 2019 | 50.57 | 50.57 | 50.00 | 50.35 | 563,398 | -0.37(-0.72%) |