Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.29 | 54.63 | 53.65 | 53.78 | 909,098 | -0.43(-0.80%) |
Oct 30, 2019 | 54.08 | 54.57 | 53.41 | 54.22 | 1,404,193 | -0.37(-0.67%) |
Oct 29, 2019 | 53.55 | 54.77 | 53.18 | 54.58 | 1,165,329 | +1.34(+2.52%) |
Oct 28, 2019 | 52.80 | 53.52 | 52.19 | 53.24 | 898,599 | +0.50(+0.94%) |
Oct 25, 2019 | 52.87 | 53.19 | 52.58 | 52.75 | 922,922 | -0.45(-0.85%) |
Oct 24, 2019 | 52.32 | 53.32 | 52.00 | 53.20 | 826,446 | +0.78(+1.49%) |
Oct 23, 2019 | 52.13 | 52.96 | 51.65 | 52.42 | 827,529 | +0.07(+0.14%) |
Oct 22, 2019 | 51.66 | 53.01 | 51.62 | 52.34 | 961,095 | +0.41(+0.80%) |
Oct 21, 2019 | 50.57 | 52.12 | 50.57 | 51.93 | 902,910 | +1.84(+3.67%) |
Oct 18, 2019 | 50.92 | 51.55 | 50.03 | 50.09 | 904,960 | -0.78(-1.53%) |
Oct 17, 2019 | 50.50 | 51.40 | 49.76 | 50.87 | 641,922 | +0.37(+0.73%) |
Oct 16, 2019 | 48.86 | 51.03 | 48.46 | 50.50 | 1,080,151 | +1.75(+3.58%) |
Oct 15, 2019 | 48.21 | 49.01 | 47.57 | 48.76 | 772,415 | +0.68(+1.41%) |
Oct 14, 2019 | 48.81 | 48.81 | 47.92 | 48.08 | 567,720 | -0.81(-1.65%) |
Oct 11, 2019 | 49.09 | 49.38 | 48.30 | 48.89 | 942,843 | +0.31(+0.64%) |
Oct 10, 2019 | 48.68 | 49.26 | 48.20 | 48.58 | 769,705 | +0.33(+0.69%) |
Oct 09, 2019 | 48.01 | 48.68 | 47.68 | 48.25 | 489,688 | +0.62(+1.29%) |
Oct 08, 2019 | 48.79 | 49.38 | 46.82 | 47.63 | 1,710,289 | -1.97(-3.98%) |
Oct 07, 2019 | 48.64 | 49.95 | 48.55 | 49.60 | 913,423 | +0.74(+1.52%) |
Oct 04, 2019 | 49.16 | 49.48 | 47.67 | 48.86 | 937,183 | -0.39(-0.78%) |
Oct 03, 2019 | 48.06 | 49.26 | 48.04 | 49.25 | 907,969 | +1.12(+2.33%) |
Oct 02, 2019 | 48.18 | 48.56 | 47.94 | 48.13 | 1,076,456 | -0.17(-0.36%) |
Oct 01, 2019 | 48.38 | 48.79 | 48.16 | 48.30 | 1,119,647 | +0.21(+0.44%) |
Sep 30, 2019 | 47.50 | 48.30 | 47.24 | 48.09 | 1,153,487 | +0.47(+0.98%) |
Sep 27, 2019 | 47.04 | 47.64 | 46.86 | 47.62 | 777,484 | +0.62(+1.33%) |
Sep 26, 2019 | 47.05 | 47.31 | 46.49 | 47.00 | 708,199 | -0.06(-0.14%) |
Sep 25, 2019 | 46.22 | 47.37 | 46.03 | 47.06 | 748,348 | +0.70(+1.51%) |
Sep 24, 2019 | 46.76 | 47.22 | 45.75 | 46.36 | 700,809 | -0.45(-0.96%) |
Sep 23, 2019 | 47.93 | 48.02 | 46.35 | 46.81 | 693,579 | -1.00(-2.09%) |
Sep 20, 2019 | 48.13 | 48.67 | 47.67 | 47.81 | 792,289 | -0.36(-0.74%) |
Sep 19, 2019 | 47.82 | 48.61 | 47.78 | 48.17 | 642,930 | +0.44(+0.92%) |
Sep 18, 2019 | 47.65 | 48.67 | 47.12 | 47.73 | 671,202 | -0.05(-0.10%) |
Sep 17, 2019 | 48.89 | 49.15 | 47.57 | 47.78 | 793,822 | -0.65(-1.35%) |
Sep 16, 2019 | 47.47 | 48.59 | 47.47 | 48.43 | 703,967 | +0.44(+0.92%) |
Sep 13, 2019 | 47.78 | 48.41 | 47.43 | 47.99 | 985,081 | +0.18(+0.38%) |
Sep 12, 2019 | 49.09 | 49.81 | 47.61 | 47.80 | 1,839,729 | -1.28(-2.60%) |
Sep 11, 2019 | 47.43 | 49.11 | 46.94 | 49.08 | 1,170,088 | +1.60(+3.37%) |
Sep 10, 2019 | 46.68 | 47.51 | 45.95 | 47.48 | 910,622 | +0.78(+1.67%) |
Sep 09, 2019 | 45.63 | 46.91 | 45.07 | 46.70 | 1,081,387 | +1.11(+2.44%) |
Sep 06, 2019 | 45.39 | 46.08 | 45.35 | 45.59 | 781,947 | +0.17(+0.38%) |
Sep 05, 2019 | 46.10 | 46.44 | 44.64 | 45.42 | 1,226,143 | +1.18(+2.68%) |
Sep 04, 2019 | 44.07 | 44.53 | 43.17 | 44.23 | 1,447,918 | +1.43(+3.35%) |
Sep 03, 2019 | 45.31 | 45.41 | 42.66 | 42.80 | 1,905,679 | -2.91(-6.37%) |
Aug 30, 2019 | 46.52 | 46.78 | 45.27 | 45.71 | 926,079 | -0.67(-1.45%) |
Aug 29, 2019 | 46.82 | 47.07 | 45.54 | 46.38 | 1,147,287 | +0.08(+0.18%) |
Aug 28, 2019 | 45.20 | 47.08 | 44.44 | 46.30 | 4,272,106 | +2.20(+5.00%) |
Aug 27, 2019 | 43.22 | 44.31 | 41.80 | 44.09 | 3,792,848 | +3.84(+9.54%) |
Aug 26, 2019 | 39.67 | 40.52 | 39.63 | 40.25 | 743,679 | +0.70(+1.76%) |
Aug 23, 2019 | 40.88 | 41.16 | 39.33 | 39.56 | 1,061,284 | -1.64(-3.97%) |
Aug 22, 2019 | 40.44 | 41.25 | 39.44 | 41.19 | 1,712,661 | +0.92(+2.28%) |
Aug 21, 2019 | 39.50 | 40.53 | 39.25 | 40.27 | 974,818 | +0.75(+1.91%) |
Aug 20, 2019 | 39.60 | 39.93 | 38.21 | 39.52 | 969,594 | -0.11(-0.28%) |
Aug 19, 2019 | 39.66 | 40.12 | 38.99 | 39.63 | 787,574 | +0.32(+0.82%) |
Aug 16, 2019 | 39.56 | 39.96 | 38.77 | 39.31 | 908,552 | -0.23(-0.58%) |
Aug 15, 2019 | 41.89 | 41.89 | 39.50 | 39.54 | 1,415,710 | -2.26(-5.41%) |
Aug 14, 2019 | 41.28 | 42.08 | 40.51 | 41.80 | 1,007,782 | +0.28(+0.66%) |
Aug 13, 2019 | 41.78 | 42.15 | 41.06 | 41.52 | 828,328 | +0.24(+0.58%) |
Aug 12, 2019 | 42.28 | 42.47 | 41.24 | 41.28 | 1,189,955 | -0.99(-2.35%) |
Aug 09, 2019 | 42.05 | 42.76 | 41.67 | 42.27 | 738,076 | +0.02(+0.05%) |
Aug 08, 2019 | 40.69 | 42.79 | 40.69 | 42.25 | 1,940,088 | +1.76(+4.33%) |
Aug 07, 2019 | 38.67 | 41.30 | 38.67 | 40.50 | 2,147,136 | +0.96(+2.43%) |
Aug 06, 2019 | 39.28 | 39.99 | 38.99 | 39.54 | 1,446,035 | +0.47(+1.19%) |
Aug 05, 2019 | 39.78 | 40.18 | 38.69 | 39.07 | 1,242,643 | -1.05(-2.62%) |
Aug 02, 2019 | 40.14 | 40.71 | 39.57 | 40.12 | 1,288,107 | -0.08(-0.20%) |