Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.16 | 52.70 | 51.34 | 52.26 | 369,064 | +0.19(+0.36%) |
Oct 30, 2019 | 51.14 | 52.20 | 51.13 | 52.07 | 288,531 | +1.02(+2.00%) |
Oct 29, 2019 | 50.50 | 51.62 | 50.11 | 51.05 | 306,876 | +0.55(+1.09%) |
Oct 28, 2019 | 50.45 | 51.28 | 50.07 | 50.50 | 229,371 | +0.02(+0.04%) |
Oct 25, 2019 | 50.88 | 51.40 | 50.19 | 50.48 | 229,100 | -0.55(-1.08%) |
Oct 24, 2019 | 50.26 | 51.34 | 49.72 | 51.03 | 247,744 | +0.77(+1.53%) |
Oct 23, 2019 | 49.39 | 50.85 | 49.27 | 50.26 | 275,501 | +0.74(+1.49%) |
Oct 22, 2019 | 51.21 | 53.88 | 49.26 | 49.52 | 826,963 | -0.15(-0.30%) |
Oct 21, 2019 | 49.88 | 50.22 | 49.43 | 49.67 | 258,344 | +0.08(+0.16%) |
Oct 18, 2019 | 49.87 | 50.10 | 48.30 | 49.59 | 235,800 | -0.46(-0.92%) |
Oct 17, 2019 | 48.45 | 50.07 | 48.18 | 50.05 | 310,739 | +1.61(+3.32%) |
Oct 16, 2019 | 47.86 | 49.15 | 47.73 | 48.44 | 242,572 | +0.31(+0.65%) |
Oct 15, 2019 | 47.31 | 48.59 | 46.99 | 48.12 | 312,108 | +1.09(+2.32%) |
Oct 14, 2019 | 46.68 | 47.44 | 45.90 | 47.03 | 387,572 | +0.17(+0.37%) |
Oct 11, 2019 | 46.77 | 47.40 | 45.75 | 46.86 | 336,300 | +0.61(+1.32%) |
Oct 10, 2019 | 46.29 | 46.53 | 44.46 | 46.25 | 608,157 | -0.10(-0.22%) |
Oct 09, 2019 | 47.48 | 48.12 | 45.55 | 46.35 | 422,450 | -0.92(-1.95%) |
Oct 08, 2019 | 49.32 | 49.65 | 47.22 | 47.27 | 401,454 | -2.37(-4.77%) |
Oct 07, 2019 | 49.47 | 50.45 | 49.20 | 49.64 | 319,301 | -0.08(-0.16%) |
Oct 04, 2019 | 49.94 | 50.93 | 49.34 | 49.72 | 449,100 | -0.16(-0.32%) |
Oct 03, 2019 | 49.11 | 50.25 | 48.68 | 49.88 | 213,567 | +0.68(+1.38%) |
Oct 02, 2019 | 49.34 | 49.72 | 48.70 | 49.20 | 244,920 | -0.39(-0.79%) |
Oct 01, 2019 | 49.87 | 50.32 | 49.26 | 49.59 | 328,662 | -0.18(-0.36%) |
Sep 30, 2019 | 48.80 | 50.12 | 48.43 | 49.77 | 376,588 | +1.19(+2.45%) |
Sep 27, 2019 | 49.04 | 50.16 | 48.04 | 48.58 | 421,100 | -0.28(-0.57%) |
Sep 26, 2019 | 48.68 | 49.49 | 48.68 | 48.86 | 252,380 | +0.09(+0.18%) |
Sep 25, 2019 | 48.26 | 49.03 | 47.63 | 48.77 | 528,018 | +0.46(+0.95%) |
Sep 24, 2019 | 49.64 | 50.17 | 48.11 | 48.31 | 217,762 | -1.03(-2.09%) |
Sep 23, 2019 | 49.84 | 50.47 | 49.24 | 49.34 | 148,816 | -0.27(-0.54%) |
Sep 20, 2019 | 48.71 | 49.86 | 48.52 | 49.61 | 666,700 | +0.88(+1.81%) |
Sep 19, 2019 | 50.22 | 50.60 | 48.49 | 48.73 | 293,481 | -1.24(-2.48%) |
Sep 18, 2019 | 51.40 | 51.63 | 48.14 | 49.97 | 481,331 | -1.60(-3.10%) |
Sep 17, 2019 | 51.76 | 52.37 | 51.47 | 51.57 | 854,543 | -0.14(-0.27%) |
Sep 16, 2019 | 51.09 | 52.42 | 50.90 | 51.71 | 243,830 | +0.41(+0.80%) |
Sep 13, 2019 | 50.65 | 51.41 | 50.43 | 51.30 | 236,900 | +0.84(+1.66%) |
Sep 12, 2019 | 50.90 | 51.12 | 50.05 | 50.46 | 332,177 | +0.03(+0.06%) |
Sep 11, 2019 | 49.97 | 51.13 | 49.73 | 50.43 | 544,977 | +0.61(+1.22%) |
Sep 10, 2019 | 49.83 | 50.38 | 48.92 | 49.82 | 428,808 | -0.35(-0.70%) |
Sep 09, 2019 | 50.28 | 50.60 | 49.51 | 50.17 | 230,477 | +0.06(+0.12%) |
Sep 06, 2019 | 49.96 | 50.73 | 49.55 | 50.11 | 183,600 | +0.45(+0.91%) |
Sep 05, 2019 | 48.83 | 50.21 | 48.35 | 49.66 | 288,585 | +1.01(+2.08%) |
Sep 04, 2019 | 48.99 | 49.26 | 48.03 | 48.65 | 320,068 | +0.24(+0.50%) |
Sep 03, 2019 | 48.69 | 50.03 | 48.11 | 48.41 | 444,759 | -0.67(-1.37%) |
Aug 30, 2019 | 48.00 | 49.24 | 47.41 | 49.08 | 366,300 | +1.19(+2.48%) |
Aug 29, 2019 | 48.29 | 48.31 | 47.10 | 47.89 | 246,459 | +0.63(+1.33%) |
Aug 28, 2019 | 45.86 | 47.45 | 45.64 | 47.26 | 302,737 | +1.25(+2.72%) |
Aug 27, 2019 | 45.54 | 46.31 | 44.80 | 46.01 | 571,252 | +0.47(+1.03%) |
Aug 26, 2019 | 44.72 | 45.83 | 44.31 | 45.54 | 515,910 | +1.44(+3.27%) |
Aug 23, 2019 | 43.66 | 44.95 | 43.56 | 44.10 | 398,100 | +0.17(+0.39%) |
Aug 22, 2019 | 43.42 | 44.30 | 42.57 | 43.93 | 341,011 | +0.26(+0.60%) |
Aug 21, 2019 | 41.81 | 43.83 | 41.27 | 43.67 | 515,973 | +2.12(+5.10%) |
Aug 20, 2019 | 41.50 | 41.84 | 40.55 | 41.55 | 227,152 | -0.05(-0.12%) |
Aug 19, 2019 | 41.75 | 42.28 | 41.24 | 41.60 | 214,285 | +0.44(+1.07%) |
Aug 16, 2019 | 40.74 | 41.31 | 40.32 | 41.16 | 356,100 | +0.44(+1.08%) |
Aug 15, 2019 | 40.27 | 41.12 | 40.24 | 40.72 | 320,001 | +0.32(+0.79%) |
Aug 14, 2019 | 41.55 | 41.59 | 39.91 | 40.40 | 472,214 | -1.45(-3.46%) |
Aug 13, 2019 | 40.11 | 42.35 | 40.11 | 41.85 | 722,123 | +2.14(+5.39%) |
Aug 12, 2019 | 39.52 | 40.17 | 38.80 | 39.71 | 331,628 | +0.02(+0.05%) |
Aug 09, 2019 | 39.26 | 40.07 | 38.86 | 39.69 | 399,500 | +0.27(+0.68%) |
Aug 08, 2019 | 39.55 | 39.94 | 38.44 | 39.42 | 543,385 | -0.08(-0.20%) |
Aug 07, 2019 | 36.51 | 39.64 | 36.12 | 39.50 | 814,992 | +2.79(+7.60%) |
Aug 06, 2019 | 39.85 | 41.39 | 35.95 | 36.71 | 2,820,230 | -5.70(-13.44%) |
Aug 05, 2019 | 44.08 | 44.11 | 42.14 | 42.41 | 492,398 | -2.26(-5.06%) |
Aug 02, 2019 | 45.35 | 45.59 | 43.90 | 44.67 | 280,600 | -0.77(-1.69%) |