Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.47 | 50.47 | 46.68 | 48.64 | 713,881 | -1.91(-3.79%) |
Oct 30, 2019 | 51.42 | 51.42 | 50.01 | 50.55 | 335,805 | -1.05(-2.04%) |
Oct 29, 2019 | 50.91 | 51.76 | 50.20 | 51.60 | 376,151 | +0.63(+1.25%) |
Oct 28, 2019 | 51.59 | 52.21 | 50.89 | 50.97 | 217,459 | -0.68(-1.32%) |
Oct 25, 2019 | 49.83 | 51.71 | 49.83 | 51.65 | 413,492 | +1.60(+3.19%) |
Oct 24, 2019 | 51.21 | 51.21 | 49.58 | 50.05 | 253,075 | -0.92(-1.80%) |
Oct 23, 2019 | 51.64 | 51.64 | 50.10 | 50.97 | 282,327 | -0.82(-1.58%) |
Oct 22, 2019 | 48.35 | 52.14 | 48.35 | 51.78 | 684,924 | +3.62(+7.51%) |
Oct 21, 2019 | 48.37 | 48.89 | 48.14 | 48.17 | 155,038 | +0.34(+0.70%) |
Oct 18, 2019 | 48.26 | 48.49 | 47.44 | 47.83 | 173,115 | -0.65(-1.35%) |
Oct 17, 2019 | 47.93 | 48.56 | 47.81 | 48.48 | 137,505 | +0.77(+1.62%) |
Oct 16, 2019 | 47.75 | 48.39 | 47.46 | 47.71 | 152,116 | +0.00(+0.00%) |
Oct 15, 2019 | 47.67 | 48.16 | 47.16 | 47.71 | 172,258 | +0.05(+0.11%) |
Oct 14, 2019 | 48.47 | 48.55 | 47.48 | 47.66 | 233,935 | -0.69(-1.43%) |
Oct 11, 2019 | 46.71 | 48.77 | 46.71 | 48.35 | 343,474 | +2.13(+4.60%) |
Oct 10, 2019 | 45.93 | 46.49 | 45.82 | 46.23 | 205,038 | +0.30(+0.65%) |
Oct 09, 2019 | 46.26 | 46.26 | 45.81 | 45.93 | 192,123 | +0.13(+0.28%) |
Oct 08, 2019 | 46.34 | 46.74 | 45.74 | 45.80 | 217,203 | -1.04(-2.23%) |
Oct 07, 2019 | 45.39 | 47.03 | 45.11 | 46.84 | 422,184 | +1.27(+2.79%) |
Oct 04, 2019 | 47.21 | 47.40 | 44.90 | 45.57 | 523,976 | -1.86(-3.91%) |
Oct 03, 2019 | 47.26 | 48.20 | 46.77 | 47.43 | 447,556 | -0.12(-0.25%) |
Oct 02, 2019 | 46.59 | 47.70 | 45.96 | 47.54 | 403,155 | +0.41(+0.86%) |
Oct 01, 2019 | 47.37 | 48.22 | 46.79 | 47.14 | 416,054 | -0.13(-0.27%) |
Sep 30, 2019 | 47.42 | 47.57 | 47.05 | 47.27 | 219,794 | -0.13(-0.27%) |
Sep 27, 2019 | 47.70 | 48.12 | 46.90 | 47.39 | 207,925 | -0.09(-0.19%) |
Sep 26, 2019 | 48.73 | 48.76 | 47.30 | 47.48 | 210,925 | -1.25(-2.57%) |
Sep 25, 2019 | 47.93 | 49.00 | 47.63 | 48.73 | 247,697 | +0.67(+1.39%) |
Sep 24, 2019 | 48.97 | 49.38 | 47.78 | 48.07 | 277,688 | -0.68(-1.39%) |
Sep 23, 2019 | 48.05 | 49.08 | 47.84 | 48.74 | 195,931 | +0.53(+1.10%) |
Sep 20, 2019 | 48.88 | 49.39 | 48.14 | 48.21 | 855,457 | -0.56(-1.15%) |
Sep 19, 2019 | 48.37 | 49.65 | 48.37 | 48.77 | 315,702 | +0.37(+0.76%) |
Sep 18, 2019 | 48.67 | 49.09 | 47.88 | 48.40 | 285,416 | -0.38(-0.78%) |
Sep 17, 2019 | 49.90 | 49.90 | 48.67 | 48.78 | 302,843 | -1.30(-2.59%) |
Sep 16, 2019 | 49.43 | 50.45 | 49.41 | 50.08 | 222,635 | +0.39(+0.78%) |
Sep 13, 2019 | 50.12 | 50.72 | 49.59 | 49.69 | 262,321 | -0.30(-0.59%) |
Sep 12, 2019 | 49.94 | 50.12 | 49.00 | 49.99 | 314,104 | +0.15(+0.31%) |
Sep 11, 2019 | 48.39 | 49.85 | 47.66 | 49.83 | 451,252 | +1.86(+3.87%) |
Sep 10, 2019 | 46.43 | 48.07 | 46.43 | 47.98 | 394,249 | +1.30(+2.78%) |
Sep 09, 2019 | 45.58 | 46.72 | 45.58 | 46.68 | 377,323 | +1.04(+2.27%) |
Sep 06, 2019 | 45.69 | 46.02 | 45.36 | 45.64 | 326,152 | +0.13(+0.28%) |
Sep 05, 2019 | 44.33 | 45.66 | 44.12 | 45.52 | 471,314 | +1.88(+4.31%) |
Sep 04, 2019 | 44.41 | 44.70 | 43.47 | 43.63 | 839,452 | -0.08(-0.19%) |
Sep 03, 2019 | 44.00 | 44.35 | 43.45 | 43.72 | 306,489 | -0.58(-1.30%) |
Aug 30, 2019 | 44.36 | 45.22 | 43.97 | 44.29 | 581,369 | +0.38(+0.86%) |
Aug 29, 2019 | 43.46 | 44.08 | 43.35 | 43.91 | 235,919 | +0.90(+2.09%) |
Aug 28, 2019 | 42.82 | 43.73 | 42.56 | 43.01 | 272,915 | -0.01(-0.02%) |
Aug 27, 2019 | 43.90 | 43.90 | 42.92 | 43.02 | 285,896 | -0.45(-1.04%) |
Aug 26, 2019 | 43.04 | 43.53 | 42.63 | 43.47 | 264,750 | +1.02(+2.40%) |
Aug 23, 2019 | 43.77 | 44.04 | 42.36 | 42.45 | 360,122 | -1.72(-3.89%) |
Aug 22, 2019 | 44.42 | 45.03 | 44.14 | 44.18 | 315,543 | -0.23(-0.53%) |
Aug 21, 2019 | 45.23 | 45.24 | 44.39 | 44.41 | 259,692 | -0.30(-0.66%) |
Aug 20, 2019 | 45.44 | 45.44 | 44.67 | 44.71 | 369,357 | -0.95(-2.09%) |
Aug 19, 2019 | 44.61 | 45.76 | 44.61 | 45.66 | 419,356 | +1.72(+3.92%) |
Aug 16, 2019 | 43.48 | 44.32 | 43.27 | 43.94 | 2,179,385 | +0.91(+2.11%) |
Aug 15, 2019 | 43.94 | 43.98 | 42.86 | 43.03 | 556,799 | -0.77(-1.77%) |
Aug 14, 2019 | 44.91 | 45.41 | 43.77 | 43.81 | 439,781 | -2.09(-4.55%) |
Aug 13, 2019 | 44.93 | 46.22 | 44.61 | 45.90 | 569,999 | +0.98(+2.19%) |
Aug 12, 2019 | 46.21 | 46.40 | 44.70 | 44.91 | 503,585 | -1.49(-3.20%) |
Aug 09, 2019 | 47.77 | 47.81 | 46.26 | 46.40 | 447,711 | -1.64(-3.41%) |
Aug 08, 2019 | 47.09 | 48.06 | 46.77 | 48.04 | 516,748 | +1.36(+2.91%) |
Aug 07, 2019 | 46.93 | 47.23 | 46.20 | 46.68 | 521,852 | -0.97(-2.04%) |
Aug 06, 2019 | 48.83 | 49.29 | 47.27 | 47.65 | 700,384 | -0.94(-1.93%) |
Aug 05, 2019 | 50.90 | 51.26 | 47.99 | 48.59 | 931,698 | -2.85(-5.53%) |
Aug 02, 2019 | 56.72 | 56.72 | 51.37 | 51.44 | 900,417 | -5.84(-10.19%) |