Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 55.47 | 59.74 | 54.59 | 57.60 | 2,042,991 | +4.11(+7.68%) |
Oct 30, 2019 | 53.38 | 54.26 | 53.18 | 53.49 | 1,586,517 | +0.05(+0.09%) |
Oct 29, 2019 | 53.84 | 54.10 | 52.91 | 53.44 | 772,700 | -0.73(-1.35%) |
Oct 28, 2019 | 53.91 | 54.74 | 53.91 | 54.17 | 913,861 | +0.41(+0.76%) |
Oct 25, 2019 | 53.14 | 53.81 | 52.93 | 53.76 | 589,400 | +0.67(+1.26%) |
Oct 24, 2019 | 53.74 | 53.78 | 52.92 | 53.09 | 780,162 | -0.56(-1.04%) |
Oct 23, 2019 | 53.72 | 53.95 | 53.43 | 53.65 | 643,711 | -0.12(-0.22%) |
Oct 22, 2019 | 54.08 | 54.42 | 53.64 | 53.77 | 1,083,110 | -0.19(-0.35%) |
Oct 21, 2019 | 54.27 | 54.59 | 53.73 | 53.96 | 391,483 | -0.17(-0.32%) |
Oct 18, 2019 | 53.27 | 54.37 | 53.00 | 54.13 | 667,200 | +0.88(+1.66%) |
Oct 17, 2019 | 52.26 | 53.45 | 52.12 | 53.25 | 678,036 | +1.31(+2.52%) |
Oct 16, 2019 | 51.05 | 52.45 | 50.74 | 51.94 | 438,782 | +0.96(+1.88%) |
Oct 15, 2019 | 50.90 | 51.65 | 50.42 | 50.98 | 459,540 | +0.19(+0.37%) |
Oct 14, 2019 | 50.77 | 50.99 | 50.09 | 50.79 | 372,315 | -0.20(-0.39%) |
Oct 11, 2019 | 50.20 | 51.50 | 50.10 | 50.99 | 493,400 | +1.49(+3.01%) |
Oct 10, 2019 | 48.96 | 49.61 | 48.62 | 49.50 | 539,403 | +0.31(+0.63%) |
Oct 09, 2019 | 48.66 | 49.29 | 48.58 | 49.19 | 621,142 | +0.72(+1.49%) |
Oct 08, 2019 | 48.53 | 48.89 | 47.71 | 48.47 | 752,403 | -0.54(-1.10%) |
Oct 07, 2019 | 49.53 | 49.77 | 48.92 | 49.01 | 476,069 | -0.78(-1.57%) |
Oct 04, 2019 | 49.42 | 49.81 | 48.55 | 49.79 | 422,800 | +0.42(+0.85%) |
Oct 03, 2019 | 49.58 | 50.21 | 49.00 | 49.37 | 652,263 | -0.36(-0.72%) |
Oct 02, 2019 | 48.81 | 50.02 | 47.07 | 49.73 | 1,995,983 | +0.17(+0.34%) |
Oct 01, 2019 | 51.17 | 51.49 | 49.47 | 49.56 | 728,110 | -1.37(-2.69%) |
Sep 30, 2019 | 49.34 | 51.22 | 49.22 | 50.93 | 707,682 | +1.81(+3.68%) |
Sep 27, 2019 | 48.76 | 49.57 | 48.69 | 49.12 | 1,133,100 | +0.59(+1.22%) |
Sep 26, 2019 | 48.49 | 48.82 | 47.53 | 48.53 | 583,053 | -0.14(-0.29%) |
Sep 25, 2019 | 48.80 | 49.42 | 48.48 | 48.67 | 620,982 | -0.32(-0.65%) |
Sep 24, 2019 | 49.93 | 50.48 | 48.39 | 48.99 | 648,567 | -1.08(-2.16%) |
Sep 23, 2019 | 49.98 | 50.39 | 49.64 | 50.07 | 560,251 | -0.26(-0.52%) |
Sep 20, 2019 | 49.85 | 50.73 | 49.72 | 50.33 | 1,248,200 | +0.46(+0.92%) |
Sep 19, 2019 | 50.65 | 51.23 | 49.75 | 49.87 | 664,571 | -0.75(-1.48%) |
Sep 18, 2019 | 50.58 | 50.94 | 50.07 | 50.62 | 697,504 | +0.00(+0.00%) |
Sep 17, 2019 | 51.81 | 52.08 | 50.12 | 50.62 | 668,478 | -1.52(-2.92%) |
Sep 16, 2019 | 50.93 | 52.34 | 50.54 | 52.14 | 818,124 | +1.15(+2.26%) |
Sep 13, 2019 | 52.95 | 53.09 | 50.71 | 50.99 | 1,099,400 | -1.52(-2.89%) |
Sep 12, 2019 | 51.09 | 53.03 | 50.72 | 52.51 | 1,627,078 | +1.39(+2.72%) |
Sep 11, 2019 | 49.06 | 51.26 | 48.26 | 51.12 | 1,386,948 | +2.35(+4.82%) |
Sep 10, 2019 | 47.20 | 48.79 | 46.71 | 48.77 | 877,714 | +1.43(+3.02%) |
Sep 09, 2019 | 46.08 | 47.67 | 45.95 | 47.34 | 1,080,007 | +1.36(+2.96%) |
Sep 06, 2019 | 46.45 | 47.05 | 45.68 | 45.98 | 869,500 | -0.41(-0.88%) |
Sep 05, 2019 | 47.21 | 47.21 | 46.27 | 46.39 | 694,518 | -0.29(-0.62%) |
Sep 04, 2019 | 45.17 | 46.72 | 45.07 | 46.68 | 571,348 | +2.17(+4.88%) |
Sep 03, 2019 | 44.52 | 45.07 | 44.36 | 44.51 | 789,938 | -0.38(-0.85%) |
Aug 30, 2019 | 45.38 | 45.75 | 44.44 | 44.89 | 761,600 | -0.06(-0.13%) |
Aug 29, 2019 | 45.62 | 46.08 | 44.67 | 44.95 | 917,276 | -0.21(-0.47%) |
Aug 28, 2019 | 43.95 | 45.20 | 43.48 | 45.16 | 959,271 | +1.09(+2.47%) |
Aug 27, 2019 | 43.79 | 44.18 | 42.78 | 44.07 | 1,841,621 | +0.53(+1.22%) |
Aug 26, 2019 | 43.19 | 43.93 | 42.84 | 43.54 | 902,270 | +0.70(+1.63%) |
Aug 23, 2019 | 44.33 | 45.00 | 42.78 | 42.84 | 1,519,400 | -1.69(-3.80%) |
Aug 22, 2019 | 44.99 | 45.27 | 44.47 | 44.53 | 449,303 | -0.29(-0.65%) |
Aug 21, 2019 | 45.00 | 45.74 | 44.53 | 44.82 | 468,044 | +0.19(+0.43%) |
Aug 20, 2019 | 45.80 | 45.89 | 44.61 | 44.63 | 760,817 | -1.21(-2.64%) |
Aug 19, 2019 | 45.55 | 46.21 | 45.28 | 45.84 | 1,101,733 | +0.85(+1.89%) |
Aug 16, 2019 | 43.93 | 45.37 | 43.61 | 44.99 | 784,400 | +1.28(+2.93%) |
Aug 15, 2019 | 43.52 | 43.87 | 43.20 | 43.71 | 935,379 | +0.37(+0.85%) |
Aug 14, 2019 | 42.88 | 43.87 | 42.70 | 43.34 | 1,235,113 | -0.36(-0.82%) |
Aug 13, 2019 | 43.41 | 45.49 | 43.10 | 43.70 | 1,461,602 | +0.34(+0.78%) |
Aug 12, 2019 | 44.64 | 44.64 | 42.54 | 43.36 | 1,292,312 | -1.41(-3.15%) |
Aug 09, 2019 | 45.13 | 45.35 | 43.88 | 44.77 | 781,500 | -0.59(-1.30%) |
Aug 08, 2019 | 44.33 | 45.44 | 43.99 | 45.36 | 982,805 | +1.33(+3.02%) |
Aug 07, 2019 | 42.82 | 44.17 | 42.62 | 44.03 | 625,061 | +0.49(+1.13%) |
Aug 06, 2019 | 43.95 | 44.29 | 42.50 | 43.54 | 1,289,158 | -0.32(-0.73%) |
Aug 05, 2019 | 44.62 | 45.00 | 42.80 | 43.86 | 1,721,254 | -1.57(-3.46%) |
Aug 02, 2019 | 44.75 | 46.11 | 44.26 | 45.43 | 2,124,300 | +0.92(+2.07%) |