Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 54.00 | 54.76 | 53.47 | 54.52 | 401,565 | +0.38(+0.71%) |
Oct 30, 2019 | 54.26 | 54.50 | 53.75 | 54.14 | 207,652 | -0.20(-0.36%) |
Oct 29, 2019 | 53.04 | 54.68 | 52.87 | 54.34 | 382,632 | +1.18(+2.23%) |
Oct 28, 2019 | 55.97 | 55.97 | 52.57 | 53.15 | 663,621 | -2.29(-4.14%) |
Oct 25, 2019 | 50.88 | 55.56 | 50.84 | 55.45 | 510,592 | +6.17(+12.51%) |
Oct 24, 2019 | 49.56 | 50.05 | 49.18 | 49.28 | 318,390 | -0.59(-1.18%) |
Oct 23, 2019 | 49.93 | 50.12 | 49.41 | 49.87 | 195,212 | +0.09(+0.19%) |
Oct 22, 2019 | 49.95 | 50.60 | 49.45 | 49.78 | 295,036 | -0.41(-0.82%) |
Oct 21, 2019 | 49.75 | 50.76 | 49.75 | 50.19 | 163,585 | +0.96(+1.95%) |
Oct 18, 2019 | 48.62 | 49.40 | 48.62 | 49.23 | 143,218 | +0.31(+0.63%) |
Oct 17, 2019 | 49.10 | 49.53 | 48.85 | 48.92 | 274,838 | +0.21(+0.44%) |
Oct 16, 2019 | 48.73 | 49.96 | 48.62 | 48.70 | 266,343 | -0.44(-0.89%) |
Oct 15, 2019 | 48.04 | 49.24 | 47.66 | 49.14 | 197,896 | +1.12(+2.33%) |
Oct 14, 2019 | 47.32 | 48.20 | 47.08 | 48.02 | 149,611 | +0.24(+0.51%) |
Oct 11, 2019 | 47.08 | 48.38 | 47.08 | 47.78 | 354,938 | +1.60(+3.45%) |
Oct 10, 2019 | 45.77 | 46.79 | 45.39 | 46.18 | 233,639 | +0.62(+1.35%) |
Oct 09, 2019 | 45.67 | 45.85 | 45.11 | 45.57 | 171,194 | +0.46(+1.01%) |
Oct 08, 2019 | 45.15 | 46.01 | 44.64 | 45.11 | 104,662 | -0.60(-1.31%) |
Oct 07, 2019 | 46.09 | 46.28 | 45.66 | 45.71 | 201,648 | -0.54(-1.17%) |
Oct 04, 2019 | 45.67 | 46.30 | 45.49 | 46.25 | 127,782 | +0.61(+1.33%) |
Oct 03, 2019 | 45.29 | 45.77 | 44.46 | 45.64 | 132,628 | +0.00(+0.00%) |
Oct 02, 2019 | 45.78 | 46.15 | 44.98 | 45.64 | 152,611 | -0.87(-1.87%) |
Oct 01, 2019 | 48.49 | 49.20 | 46.28 | 46.51 | 210,997 | -1.57(-3.26%) |
Sep 30, 2019 | 48.81 | 49.18 | 48.00 | 48.08 | 282,301 | -0.49(-1.00%) |
Sep 27, 2019 | 49.46 | 49.46 | 48.46 | 48.56 | 214,506 | -0.64(-1.31%) |
Sep 26, 2019 | 49.89 | 49.96 | 49.08 | 49.21 | 207,370 | -0.91(-1.82%) |
Sep 25, 2019 | 49.55 | 50.45 | 48.92 | 50.12 | 320,099 | +0.62(+1.26%) |
Sep 24, 2019 | 50.08 | 50.16 | 48.90 | 49.50 | 241,013 | -0.58(-1.16%) |
Sep 23, 2019 | 50.16 | 50.77 | 48.63 | 50.07 | 406,977 | -0.71(-1.40%) |
Sep 20, 2019 | 51.10 | 51.53 | 50.54 | 50.78 | 694,654 | -0.35(-0.68%) |
Sep 19, 2019 | 51.65 | 51.91 | 50.91 | 51.13 | 418,819 | -0.47(-0.90%) |
Sep 18, 2019 | 52.16 | 52.25 | 51.27 | 51.60 | 489,187 | -0.64(-1.23%) |
Sep 17, 2019 | 51.24 | 52.30 | 50.97 | 52.24 | 423,983 | +0.58(+1.12%) |
Sep 16, 2019 | 51.03 | 51.69 | 50.79 | 51.66 | 323,233 | +0.18(+0.34%) |
Sep 13, 2019 | 49.84 | 51.71 | 49.46 | 51.48 | 483,685 | +2.26(+4.59%) |
Sep 12, 2019 | 48.79 | 49.53 | 48.28 | 49.23 | 393,583 | +0.33(+0.67%) |
Sep 11, 2019 | 47.47 | 48.95 | 46.97 | 48.90 | 346,099 | +1.75(+3.72%) |
Sep 10, 2019 | 45.39 | 47.16 | 45.17 | 47.15 | 291,656 | +1.87(+4.12%) |
Sep 09, 2019 | 43.51 | 45.39 | 43.51 | 45.28 | 290,784 | +1.98(+4.57%) |
Sep 06, 2019 | 42.57 | 43.44 | 42.28 | 43.30 | 305,947 | +0.86(+2.02%) |
Sep 05, 2019 | 41.72 | 43.10 | 41.72 | 42.44 | 202,561 | +1.46(+3.55%) |
Sep 04, 2019 | 40.97 | 41.16 | 40.58 | 40.99 | 119,709 | +0.66(+1.64%) |
Sep 03, 2019 | 41.29 | 41.44 | 39.81 | 40.33 | 213,316 | -1.51(-3.61%) |
Aug 30, 2019 | 41.94 | 42.18 | 41.62 | 41.84 | 163,908 | +0.32(+0.76%) |
Aug 29, 2019 | 41.47 | 42.00 | 41.39 | 41.52 | 308,101 | +0.70(+1.71%) |
Aug 28, 2019 | 39.80 | 41.35 | 39.54 | 40.82 | 328,306 | +0.91(+2.29%) |
Aug 27, 2019 | 40.99 | 40.99 | 39.55 | 39.91 | 225,200 | -0.71(-1.75%) |
Aug 26, 2019 | 40.84 | 41.09 | 40.19 | 40.62 | 113,210 | +0.28(+0.69%) |
Aug 23, 2019 | 41.70 | 41.98 | 40.15 | 40.34 | 171,841 | -1.74(-4.15%) |
Aug 22, 2019 | 42.56 | 42.93 | 41.83 | 42.08 | 145,543 | -0.33(-0.79%) |
Aug 21, 2019 | 42.83 | 43.02 | 42.21 | 42.41 | 156,314 | +0.08(+0.20%) |
Aug 20, 2019 | 42.37 | 42.48 | 41.62 | 42.33 | 306,300 | -0.17(-0.39%) |
Aug 19, 2019 | 43.03 | 43.05 | 42.38 | 42.50 | 171,588 | +0.21(+0.51%) |
Aug 16, 2019 | 41.40 | 42.41 | 41.09 | 42.28 | 353,722 | +1.16(+2.83%) |
Aug 15, 2019 | 40.37 | 41.25 | 40.03 | 41.12 | 241,691 | +0.80(+1.98%) |
Aug 14, 2019 | 40.96 | 41.29 | 39.79 | 40.32 | 335,050 | -1.49(-3.56%) |
Aug 13, 2019 | 41.17 | 43.01 | 41.17 | 41.81 | 159,652 | +0.45(+1.08%) |
Aug 12, 2019 | 41.84 | 41.95 | 41.32 | 41.36 | 178,879 | -0.73(-1.74%) |
Aug 09, 2019 | 42.90 | 43.09 | 41.67 | 42.10 | 387,933 | -0.95(-2.20%) |
Aug 08, 2019 | 42.39 | 43.16 | 42.07 | 43.05 | 242,506 | +0.92(+2.18%) |
Aug 07, 2019 | 42.07 | 42.39 | 41.76 | 42.13 | 214,347 | -0.62(-1.46%) |
Aug 06, 2019 | 42.85 | 43.54 | 42.15 | 42.75 | 161,941 | +0.10(+0.24%) |
Aug 05, 2019 | 43.82 | 44.04 | 42.13 | 42.65 | 226,812 | -2.26(-5.03%) |
Aug 02, 2019 | 45.52 | 46.04 | 44.59 | 44.91 | 194,719 | -1.13(-2.46%) |