Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.87 | 48.51 | 47.47 | 48.23 | 365,389 | +0.45(+0.94%) |
Oct 30, 2019 | 47.50 | 48.00 | 46.81 | 47.78 | 351,260 | +0.28(+0.59%) |
Oct 29, 2019 | 48.00 | 48.65 | 47.37 | 47.50 | 467,141 | -0.99(-2.04%) |
Oct 28, 2019 | 48.23 | 49.28 | 47.84 | 48.49 | 216,440 | +0.43(+0.89%) |
Oct 25, 2019 | 47.61 | 49.22 | 47.61 | 48.06 | 314,400 | +0.45(+0.95%) |
Oct 24, 2019 | 47.51 | 47.81 | 47.00 | 47.61 | 361,221 | +0.56(+1.19%) |
Oct 23, 2019 | 47.36 | 47.49 | 46.01 | 47.05 | 865,091 | -0.43(-0.91%) |
Oct 22, 2019 | 50.43 | 50.47 | 47.13 | 47.48 | 636,217 | -2.70(-5.37%) |
Oct 21, 2019 | 50.45 | 50.80 | 49.87 | 50.17 | 298,168 | -0.18(-0.35%) |
Oct 18, 2019 | 50.61 | 51.09 | 49.43 | 50.35 | 337,800 | -0.42(-0.83%) |
Oct 17, 2019 | 51.66 | 51.99 | 50.71 | 50.77 | 269,932 | -0.51(-0.99%) |
Oct 16, 2019 | 51.38 | 51.61 | 50.45 | 51.28 | 337,276 | -0.21(-0.41%) |
Oct 15, 2019 | 50.65 | 51.81 | 50.11 | 51.49 | 294,818 | +0.76(+1.50%) |
Oct 14, 2019 | 51.11 | 51.45 | 50.42 | 50.73 | 454,140 | -0.44(-0.86%) |
Oct 11, 2019 | 52.07 | 52.58 | 50.65 | 51.17 | 456,000 | -0.19(-0.37%) |
Oct 10, 2019 | 50.83 | 51.96 | 50.54 | 51.36 | 443,268 | +0.32(+0.63%) |
Oct 09, 2019 | 50.06 | 51.34 | 49.79 | 51.04 | 463,186 | +1.43(+2.88%) |
Oct 08, 2019 | 49.81 | 50.10 | 49.13 | 49.61 | 217,314 | -0.21(-0.42%) |
Oct 07, 2019 | 49.64 | 50.25 | 49.22 | 49.82 | 750,326 | +0.32(+0.65%) |
Oct 04, 2019 | 48.52 | 50.13 | 48.52 | 49.50 | 225,800 | +0.81(+1.66%) |
Oct 03, 2019 | 48.00 | 48.70 | 47.53 | 48.69 | 237,807 | +0.78(+1.63%) |
Oct 02, 2019 | 47.79 | 48.45 | 47.20 | 47.91 | 308,308 | -0.31(-0.64%) |
Oct 01, 2019 | 48.63 | 49.49 | 47.96 | 48.22 | 355,265 | -0.35(-0.72%) |
Sep 30, 2019 | 46.95 | 49.56 | 46.62 | 48.57 | 432,028 | +1.59(+3.38%) |
Sep 27, 2019 | 50.64 | 52.69 | 46.52 | 46.98 | 812,000 | -4.61(-8.94%) |
Sep 26, 2019 | 51.95 | 52.34 | 50.46 | 51.59 | 288,101 | -0.43(-0.83%) |
Sep 25, 2019 | 51.34 | 52.26 | 50.73 | 52.02 | 270,800 | +0.53(+1.03%) |
Sep 24, 2019 | 51.55 | 52.06 | 51.11 | 51.49 | 528,102 | -0.05(-0.10%) |
Sep 23, 2019 | 52.11 | 52.53 | 51.36 | 51.54 | 224,366 | -0.57(-1.09%) |
Sep 20, 2019 | 52.28 | 52.73 | 51.80 | 52.11 | 476,500 | -0.08(-0.15%) |
Sep 19, 2019 | 51.41 | 52.79 | 51.41 | 52.19 | 356,215 | +0.73(+1.42%) |
Sep 18, 2019 | 51.41 | 52.16 | 51.01 | 51.46 | 178,243 | -0.10(-0.19%) |
Sep 17, 2019 | 51.00 | 52.62 | 50.81 | 51.56 | 289,307 | +0.58(+1.14%) |
Sep 16, 2019 | 51.14 | 51.87 | 50.56 | 50.98 | 228,519 | -0.47(-0.91%) |
Sep 13, 2019 | 51.52 | 52.11 | 50.97 | 51.45 | 419,500 | +0.17(+0.33%) |
Sep 12, 2019 | 50.31 | 51.67 | 50.17 | 51.28 | 305,914 | +0.83(+1.65%) |
Sep 11, 2019 | 48.98 | 50.60 | 48.23 | 50.45 | 322,849 | +1.80(+3.70%) |
Sep 10, 2019 | 49.97 | 49.97 | 48.07 | 48.65 | 1,052,085 | -1.43(-2.86%) |
Sep 09, 2019 | 51.20 | 51.36 | 49.69 | 50.08 | 496,259 | -0.81(-1.59%) |
Sep 06, 2019 | 52.85 | 53.30 | 50.54 | 50.89 | 622,200 | -1.73(-3.29%) |
Sep 05, 2019 | 51.91 | 52.99 | 51.62 | 52.62 | 701,418 | +1.11(+2.15%) |
Sep 04, 2019 | 50.80 | 51.86 | 50.62 | 51.51 | 688,231 | +1.18(+2.34%) |
Sep 03, 2019 | 50.91 | 51.54 | 50.02 | 50.33 | 364,055 | -1.01(-1.97%) |
Aug 30, 2019 | 51.16 | 51.49 | 50.61 | 51.34 | 270,000 | +0.43(+0.84%) |
Aug 29, 2019 | 50.24 | 51.31 | 50.18 | 50.91 | 439,978 | +0.92(+1.84%) |
Aug 28, 2019 | 49.45 | 50.23 | 48.53 | 49.99 | 511,035 | +0.44(+0.89%) |
Aug 27, 2019 | 49.95 | 50.54 | 49.31 | 49.55 | 562,899 | -0.25(-0.50%) |
Aug 26, 2019 | 50.81 | 51.81 | 49.34 | 49.80 | 587,455 | -0.80(-1.58%) |
Aug 23, 2019 | 51.47 | 51.69 | 50.20 | 50.60 | 407,400 | -1.13(-2.18%) |
Aug 22, 2019 | 51.79 | 52.03 | 51.11 | 51.73 | 245,197 | +0.16(+0.31%) |
Aug 21, 2019 | 51.55 | 52.19 | 51.07 | 51.57 | 616,791 | +0.62(+1.22%) |
Aug 20, 2019 | 50.81 | 51.64 | 50.69 | 50.95 | 327,293 | +0.18(+0.35%) |
Aug 19, 2019 | 51.25 | 51.58 | 50.20 | 50.77 | 489,468 | +0.42(+0.83%) |
Aug 16, 2019 | 49.60 | 50.52 | 49.53 | 50.35 | 528,500 | +1.16(+2.36%) |
Aug 15, 2019 | 50.03 | 50.56 | 49.01 | 49.19 | 539,042 | -0.73(-1.46%) |
Aug 14, 2019 | 49.87 | 50.88 | 49.67 | 49.92 | 902,249 | -0.52(-1.03%) |
Aug 13, 2019 | 49.80 | 50.55 | 49.64 | 50.44 | 709,885 | +0.66(+1.33%) |
Aug 12, 2019 | 49.65 | 51.15 | 49.39 | 49.78 | 514,040 | -0.15(-0.30%) |
Aug 09, 2019 | 50.53 | 51.33 | 48.62 | 49.93 | 466,700 | -0.53(-1.05%) |
Aug 08, 2019 | 51.96 | 51.96 | 48.54 | 50.46 | 1,779,326 | +6.55(+14.92%) |
Aug 07, 2019 | 42.80 | 44.75 | 42.56 | 43.91 | 489,393 | +0.59(+1.36%) |
Aug 06, 2019 | 42.85 | 44.53 | 42.42 | 43.32 | 545,335 | +0.75(+1.76%) |
Aug 05, 2019 | 43.03 | 44.00 | 41.81 | 42.57 | 748,901 | -1.95(-4.38%) |
Aug 02, 2019 | 45.28 | 45.33 | 44.15 | 44.52 | 660,200 | -0.70(-1.55%) |