Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.09 | 47.79 | 43.58 | 45.53 | 700,744 | -2.64(-5.49%) |
Oct 30, 2019 | 48.99 | 49.29 | 47.37 | 48.18 | 337,791 | -1.16(-2.36%) |
Oct 29, 2019 | 49.20 | 49.61 | 49.11 | 49.34 | 156,561 | -0.09(-0.18%) |
Oct 28, 2019 | 49.71 | 50.19 | 49.21 | 49.43 | 128,108 | -0.28(-0.56%) |
Oct 25, 2019 | 48.65 | 49.80 | 48.65 | 49.71 | 167,370 | +1.08(+2.23%) |
Oct 24, 2019 | 49.03 | 49.09 | 47.93 | 48.63 | 127,132 | -0.46(-0.93%) |
Oct 23, 2019 | 49.46 | 49.46 | 48.82 | 49.08 | 120,730 | -0.38(-0.76%) |
Oct 22, 2019 | 48.80 | 49.67 | 48.00 | 49.46 | 190,039 | +0.93(+1.93%) |
Oct 21, 2019 | 49.37 | 49.71 | 48.32 | 48.53 | 324,785 | -0.38(-0.77%) |
Oct 18, 2019 | 48.10 | 49.02 | 47.62 | 48.90 | 270,569 | +0.76(+1.57%) |
Oct 17, 2019 | 48.74 | 48.92 | 48.10 | 48.15 | 255,616 | -0.12(-0.25%) |
Oct 16, 2019 | 47.22 | 48.38 | 46.78 | 48.27 | 296,099 | +0.94(+2.00%) |
Oct 15, 2019 | 46.96 | 47.53 | 46.54 | 47.32 | 223,499 | +0.64(+1.36%) |
Oct 14, 2019 | 46.74 | 46.74 | 46.27 | 46.69 | 122,725 | -0.29(-0.61%) |
Oct 11, 2019 | 46.83 | 47.90 | 46.41 | 46.98 | 348,018 | +0.68(+1.46%) |
Oct 10, 2019 | 46.00 | 46.67 | 45.94 | 46.30 | 130,474 | +0.32(+0.69%) |
Oct 09, 2019 | 46.18 | 46.52 | 45.38 | 45.98 | 230,660 | +0.22(+0.48%) |
Oct 08, 2019 | 46.79 | 47.02 | 45.71 | 45.76 | 257,618 | -1.57(-3.32%) |
Oct 07, 2019 | 46.81 | 47.73 | 46.72 | 47.33 | 349,165 | +0.09(+0.19%) |
Oct 04, 2019 | 46.73 | 47.87 | 46.23 | 47.24 | 531,483 | +1.51(+3.30%) |
Oct 03, 2019 | 45.39 | 45.94 | 45.13 | 45.73 | 243,105 | +0.10(+0.22%) |
Oct 02, 2019 | 44.32 | 45.63 | 43.84 | 45.63 | 340,235 | +0.76(+1.68%) |
Oct 01, 2019 | 46.43 | 46.85 | 44.43 | 44.88 | 168,009 | -1.35(-2.92%) |
Sep 30, 2019 | 45.62 | 46.32 | 45.41 | 46.23 | 224,428 | +0.75(+1.64%) |
Sep 27, 2019 | 46.49 | 47.14 | 45.15 | 45.48 | 420,237 | -0.75(-1.61%) |
Sep 26, 2019 | 45.98 | 46.32 | 45.57 | 46.23 | 144,380 | +0.25(+0.54%) |
Sep 25, 2019 | 45.60 | 46.29 | 45.58 | 45.98 | 185,567 | +0.25(+0.54%) |
Sep 24, 2019 | 46.13 | 46.65 | 45.43 | 45.73 | 265,012 | -0.25(-0.54%) |
Sep 23, 2019 | 45.62 | 46.30 | 45.44 | 45.98 | 153,076 | +0.24(+0.52%) |
Sep 20, 2019 | 45.36 | 45.80 | 45.04 | 45.74 | 570,911 | +0.46(+1.01%) |
Sep 19, 2019 | 46.00 | 46.00 | 45.00 | 45.29 | 216,020 | -0.36(-0.78%) |
Sep 18, 2019 | 45.28 | 45.66 | 44.69 | 45.64 | 160,882 | +0.07(+0.15%) |
Sep 17, 2019 | 45.44 | 45.66 | 45.12 | 45.57 | 96,772 | -0.09(-0.20%) |
Sep 16, 2019 | 45.54 | 46.56 | 45.42 | 45.66 | 109,910 | -0.18(-0.39%) |
Sep 13, 2019 | 45.55 | 46.12 | 45.03 | 45.84 | 138,101 | +0.61(+1.34%) |
Sep 12, 2019 | 46.39 | 46.54 | 45.07 | 45.24 | 158,369 | -1.31(-2.82%) |
Sep 11, 2019 | 45.73 | 46.63 | 44.63 | 46.55 | 190,281 | +1.03(+2.27%) |
Sep 10, 2019 | 45.06 | 45.95 | 44.40 | 45.51 | 246,838 | +0.40(+0.88%) |
Sep 09, 2019 | 43.46 | 45.14 | 43.46 | 45.12 | 242,762 | +1.69(+3.89%) |
Sep 06, 2019 | 43.58 | 44.15 | 43.03 | 43.43 | 137,698 | -0.09(-0.21%) |
Sep 05, 2019 | 42.63 | 43.89 | 42.63 | 43.52 | 260,156 | +1.36(+3.23%) |
Sep 04, 2019 | 42.89 | 43.24 | 42.00 | 42.15 | 230,213 | -0.45(-1.05%) |
Sep 03, 2019 | 42.36 | 42.78 | 41.76 | 42.60 | 165,161 | -0.21(-0.49%) |
Aug 30, 2019 | 43.11 | 43.39 | 42.76 | 42.81 | 212,532 | -0.08(-0.19%) |
Aug 29, 2019 | 41.91 | 43.14 | 41.91 | 42.89 | 229,391 | +1.47(+3.55%) |
Aug 28, 2019 | 40.12 | 41.70 | 40.10 | 41.42 | 161,172 | +1.19(+2.97%) |
Aug 27, 2019 | 40.70 | 40.76 | 39.72 | 40.23 | 237,628 | -0.20(-0.49%) |
Aug 26, 2019 | 41.10 | 41.18 | 40.15 | 40.42 | 208,003 | -0.24(-0.59%) |
Aug 23, 2019 | 41.72 | 41.87 | 40.33 | 40.66 | 267,350 | -1.20(-2.87%) |
Aug 22, 2019 | 42.00 | 42.46 | 41.27 | 41.87 | 146,485 | +0.05(+0.12%) |
Aug 21, 2019 | 41.36 | 42.33 | 41.30 | 41.82 | 249,703 | +0.86(+2.09%) |
Aug 20, 2019 | 41.20 | 41.46 | 40.50 | 40.96 | 176,211 | -0.33(-0.79%) |
Aug 19, 2019 | 41.13 | 41.94 | 40.94 | 41.29 | 285,023 | +0.70(+1.71%) |
Aug 16, 2019 | 40.32 | 40.98 | 40.23 | 40.59 | 245,624 | +0.63(+1.57%) |
Aug 15, 2019 | 40.32 | 40.41 | 39.53 | 39.97 | 250,557 | -0.35(-0.86%) |
Aug 14, 2019 | 40.99 | 41.41 | 40.06 | 40.31 | 245,594 | -1.35(-3.25%) |
Aug 13, 2019 | 41.39 | 42.38 | 41.39 | 41.67 | 141,343 | +0.27(+0.65%) |
Aug 12, 2019 | 41.09 | 41.73 | 40.60 | 41.40 | 180,092 | +0.13(+0.31%) |
Aug 09, 2019 | 42.09 | 42.33 | 41.02 | 41.27 | 328,807 | -0.96(-2.28%) |
Aug 08, 2019 | 42.23 | 42.59 | 41.82 | 42.23 | 242,923 | +0.49(+1.17%) |
Aug 07, 2019 | 41.25 | 41.87 | 40.85 | 41.75 | 255,156 | -0.01(-0.02%) |
Aug 06, 2019 | 42.06 | 43.04 | 40.95 | 41.76 | 276,464 | +0.10(+0.24%) |
Aug 05, 2019 | 42.05 | 42.64 | 41.08 | 41.66 | 339,843 | -1.15(-2.69%) |
Aug 02, 2019 | 42.77 | 43.48 | 42.39 | 42.81 | 467,713 | -0.28(-0.65%) |