Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.25 | 53.07 | 51.96 | 52.55 | 844,674 | -0.15(-0.28%) |
Oct 30, 2019 | 55.60 | 55.71 | 52.27 | 52.70 | 2,146,155 | -3.40(-6.05%) |
Oct 29, 2019 | 54.71 | 56.96 | 52.33 | 56.10 | 5,574,783 | +9.43(+20.21%) |
Oct 28, 2019 | 46.69 | 47.13 | 46.20 | 46.67 | 1,491,511 | +0.38(+0.82%) |
Oct 25, 2019 | 45.00 | 46.54 | 44.97 | 46.28 | 1,259,351 | +1.30(+2.89%) |
Oct 24, 2019 | 45.78 | 45.94 | 44.95 | 44.98 | 522,042 | -0.48(-1.06%) |
Oct 23, 2019 | 45.22 | 46.02 | 45.02 | 45.47 | 909,905 | +0.21(+0.47%) |
Oct 22, 2019 | 45.50 | 45.62 | 44.83 | 45.25 | 713,865 | -0.36(-0.80%) |
Oct 21, 2019 | 45.43 | 46.19 | 45.19 | 45.62 | 832,427 | +0.37(+0.82%) |
Oct 18, 2019 | 44.65 | 45.49 | 44.20 | 45.24 | 822,652 | +0.46(+1.02%) |
Oct 17, 2019 | 45.71 | 45.80 | 44.71 | 44.79 | 878,450 | -0.55(-1.22%) |
Oct 16, 2019 | 45.93 | 46.12 | 45.22 | 45.34 | 452,334 | -0.65(-1.41%) |
Oct 15, 2019 | 45.19 | 46.01 | 44.85 | 45.99 | 1,064,059 | +0.80(+1.77%) |
Oct 14, 2019 | 46.78 | 46.86 | 45.12 | 45.19 | 896,432 | -1.89(-4.01%) |
Oct 11, 2019 | 46.45 | 47.44 | 46.44 | 47.08 | 812,009 | +1.13(+2.45%) |
Oct 10, 2019 | 45.98 | 46.49 | 45.67 | 45.95 | 603,187 | -0.01(-0.02%) |
Oct 09, 2019 | 47.07 | 47.07 | 45.90 | 45.96 | 566,251 | -0.77(-1.65%) |
Oct 08, 2019 | 46.55 | 47.13 | 46.31 | 46.73 | 622,075 | -0.21(-0.46%) |
Oct 07, 2019 | 45.96 | 47.07 | 45.76 | 46.95 | 878,260 | +1.05(+2.29%) |
Oct 04, 2019 | 46.43 | 46.88 | 45.84 | 45.89 | 954,350 | -1.65(-3.46%) |
Oct 03, 2019 | 47.52 | 47.99 | 46.74 | 47.54 | 670,656 | -0.18(-0.37%) |
Oct 02, 2019 | 47.75 | 48.41 | 46.97 | 47.72 | 756,037 | -0.42(-0.87%) |
Oct 01, 2019 | 48.96 | 49.23 | 47.93 | 48.14 | 784,875 | -0.72(-1.47%) |
Sep 30, 2019 | 48.60 | 49.13 | 48.41 | 48.85 | 660,868 | +0.27(+0.56%) |
Sep 27, 2019 | 47.87 | 48.82 | 47.87 | 48.58 | 629,245 | +0.68(+1.43%) |
Sep 26, 2019 | 48.54 | 48.69 | 47.89 | 47.90 | 798,297 | -0.64(-1.31%) |
Sep 25, 2019 | 48.13 | 48.76 | 48.05 | 48.54 | 621,454 | +0.55(+1.14%) |
Sep 24, 2019 | 48.98 | 49.22 | 47.77 | 47.99 | 639,313 | -0.86(-1.75%) |
Sep 23, 2019 | 47.76 | 49.11 | 47.76 | 48.84 | 1,041,388 | +0.90(+1.88%) |
Sep 20, 2019 | 48.18 | 48.65 | 47.73 | 47.94 | 1,660,142 | -0.36(-0.75%) |
Sep 19, 2019 | 49.39 | 49.62 | 48.26 | 48.30 | 1,156,236 | -1.49(-2.99%) |
Sep 18, 2019 | 50.55 | 50.69 | 49.52 | 49.79 | 940,616 | -0.75(-1.49%) |
Sep 17, 2019 | 50.38 | 50.80 | 49.72 | 50.55 | 934,484 | +0.12(+0.24%) |
Sep 16, 2019 | 50.06 | 51.21 | 49.59 | 50.42 | 651,642 | -0.05(-0.09%) |
Sep 13, 2019 | 49.71 | 50.75 | 49.38 | 50.47 | 654,832 | +0.88(+1.78%) |
Sep 12, 2019 | 50.09 | 50.09 | 49.06 | 49.59 | 930,085 | -0.51(-1.02%) |
Sep 11, 2019 | 50.25 | 50.45 | 49.47 | 50.10 | 711,011 | -0.07(-0.13%) |
Sep 10, 2019 | 49.27 | 50.19 | 48.78 | 50.16 | 601,226 | +0.81(+1.64%) |
Sep 09, 2019 | 48.88 | 49.49 | 48.38 | 49.35 | 903,664 | +0.45(+0.93%) |
Sep 06, 2019 | 48.78 | 49.96 | 48.66 | 48.90 | 750,109 | +0.27(+0.55%) |
Sep 05, 2019 | 47.76 | 49.17 | 47.52 | 48.63 | 657,431 | +1.24(+2.62%) |
Sep 04, 2019 | 48.52 | 48.63 | 47.23 | 47.39 | 1,269,975 | -0.90(-1.86%) |
Sep 03, 2019 | 47.45 | 48.56 | 47.16 | 48.29 | 927,830 | +0.69(+1.46%) |
Aug 30, 2019 | 47.24 | 47.71 | 47.18 | 47.60 | 597,233 | +0.55(+1.16%) |
Aug 29, 2019 | 47.53 | 47.88 | 46.88 | 47.05 | 874,937 | -0.21(-0.45%) |
Aug 28, 2019 | 46.83 | 47.49 | 46.27 | 47.26 | 649,824 | +0.26(+0.55%) |
Aug 27, 2019 | 47.50 | 47.72 | 46.94 | 47.01 | 801,054 | -0.01(-0.02%) |
Aug 26, 2019 | 45.67 | 47.08 | 45.67 | 47.01 | 1,920,674 | +1.75(+3.86%) |
Aug 23, 2019 | 45.45 | 46.21 | 45.05 | 45.27 | 1,581,197 | -0.22(-0.49%) |
Aug 22, 2019 | 45.65 | 45.88 | 44.99 | 45.49 | 872,817 | -0.27(-0.59%) |
Aug 21, 2019 | 46.47 | 46.75 | 45.63 | 45.76 | 1,227,994 | -0.54(-1.16%) |
Aug 20, 2019 | 47.55 | 47.59 | 45.90 | 46.29 | 1,179,038 | -1.33(-2.80%) |
Aug 19, 2019 | 47.90 | 48.10 | 47.24 | 47.62 | 672,481 | +0.06(+0.14%) |
Aug 16, 2019 | 46.39 | 48.05 | 46.39 | 47.56 | 923,311 | +1.24(+2.68%) |
Aug 15, 2019 | 47.26 | 47.26 | 46.03 | 46.32 | 974,147 | -0.65(-1.38%) |
Aug 14, 2019 | 48.61 | 48.73 | 46.95 | 46.97 | 1,071,188 | -2.13(-4.33%) |
Aug 13, 2019 | 49.86 | 50.69 | 48.93 | 49.10 | 993,961 | -0.50(-1.01%) |
Aug 12, 2019 | 50.19 | 50.69 | 49.22 | 49.59 | 669,156 | -0.77(-1.52%) |
Aug 09, 2019 | 50.20 | 51.10 | 50.15 | 50.36 | 756,596 | +0.04(+0.07%) |
Aug 08, 2019 | 49.66 | 50.42 | 49.30 | 50.33 | 817,047 | +1.07(+2.18%) |
Aug 07, 2019 | 50.21 | 50.57 | 48.78 | 49.25 | 1,172,592 | -1.29(-2.56%) |
Aug 06, 2019 | 51.38 | 51.49 | 50.48 | 50.55 | 966,501 | -0.81(-1.58%) |
Aug 05, 2019 | 52.38 | 52.60 | 50.71 | 51.36 | 1,330,093 | -1.27(-2.41%) |
Aug 02, 2019 | 51.43 | 52.84 | 51.37 | 52.63 | 1,160,625 | +1.17(+2.26%) |