Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.63 | 49.30 | 48.15 | 48.72 | 239,626 | -0.22(-0.46%) |
Oct 30, 2019 | 49.52 | 49.52 | 48.44 | 48.94 | 240,017 | -0.48(-0.97%) |
Oct 29, 2019 | 49.31 | 50.04 | 48.96 | 49.42 | 219,677 | +0.20(+0.41%) |
Oct 28, 2019 | 49.00 | 49.71 | 48.89 | 49.22 | 255,210 | +0.33(+0.67%) |
Oct 25, 2019 | 48.55 | 49.02 | 48.44 | 48.89 | 202,400 | -0.01(-0.02%) |
Oct 24, 2019 | 48.36 | 49.10 | 47.99 | 48.90 | 168,702 | +0.90(+1.87%) |
Oct 23, 2019 | 49.53 | 50.15 | 47.90 | 48.00 | 272,483 | -1.51(-3.05%) |
Oct 22, 2019 | 50.09 | 50.33 | 48.87 | 49.51 | 219,369 | -0.17(-0.34%) |
Oct 21, 2019 | 49.39 | 50.01 | 48.98 | 49.68 | 332,367 | +0.87(+1.77%) |
Oct 18, 2019 | 48.71 | 49.29 | 48.40 | 48.81 | 251,300 | -0.09(-0.19%) |
Oct 17, 2019 | 49.92 | 50.08 | 48.72 | 48.91 | 325,137 | -0.40(-0.81%) |
Oct 16, 2019 | 48.65 | 49.60 | 48.65 | 49.31 | 410,460 | +0.41(+0.84%) |
Oct 15, 2019 | 47.31 | 49.08 | 47.19 | 48.90 | 316,567 | +1.58(+3.34%) |
Oct 14, 2019 | 46.90 | 47.76 | 46.74 | 47.32 | 221,984 | +0.16(+0.34%) |
Oct 11, 2019 | 47.04 | 48.21 | 46.56 | 47.16 | 425,400 | +0.66(+1.42%) |
Oct 10, 2019 | 44.93 | 46.74 | 44.60 | 46.50 | 546,004 | +1.70(+3.79%) |
Oct 09, 2019 | 45.36 | 45.97 | 44.65 | 44.80 | 244,615 | -0.34(-0.75%) |
Oct 08, 2019 | 45.54 | 45.90 | 44.64 | 45.14 | 276,388 | -0.27(-0.59%) |
Oct 07, 2019 | 45.71 | 46.43 | 45.33 | 45.41 | 332,602 | -0.53(-1.14%) |
Oct 04, 2019 | 45.45 | 46.00 | 44.31 | 45.94 | 360,600 | +0.69(+1.51%) |
Oct 03, 2019 | 44.57 | 45.67 | 44.33 | 45.25 | 371,151 | +0.44(+0.98%) |
Oct 02, 2019 | 45.21 | 45.63 | 44.35 | 44.81 | 550,364 | -0.74(-1.62%) |
Oct 01, 2019 | 46.06 | 46.87 | 45.27 | 45.55 | 402,367 | -0.22(-0.48%) |
Sep 30, 2019 | 45.76 | 46.48 | 44.53 | 45.77 | 370,187 | +0.07(+0.15%) |
Sep 27, 2019 | 45.41 | 46.91 | 44.57 | 45.70 | 467,500 | +0.30(+0.66%) |
Sep 26, 2019 | 48.08 | 48.43 | 45.23 | 45.40 | 720,557 | -2.97(-6.14%) |
Sep 25, 2019 | 48.56 | 49.37 | 47.95 | 48.37 | 407,871 | -0.05(-0.10%) |
Sep 24, 2019 | 50.74 | 50.85 | 48.14 | 48.42 | 510,637 | -2.30(-4.53%) |
Sep 23, 2019 | 51.16 | 51.84 | 50.26 | 50.72 | 282,813 | -0.35(-0.69%) |
Sep 20, 2019 | 51.12 | 51.84 | 49.95 | 51.07 | 1,011,100 | -0.12(-0.23%) |
Sep 19, 2019 | 52.18 | 52.63 | 50.86 | 51.19 | 469,657 | -1.09(-2.08%) |
Sep 18, 2019 | 51.52 | 52.73 | 51.24 | 52.28 | 333,587 | +0.34(+0.65%) |
Sep 17, 2019 | 52.05 | 52.49 | 50.83 | 51.94 | 581,244 | -0.39(-0.75%) |
Sep 16, 2019 | 51.22 | 52.57 | 50.67 | 52.33 | 309,102 | +1.11(+2.17%) |
Sep 13, 2019 | 52.58 | 52.69 | 51.10 | 51.22 | 325,700 | -1.36(-2.59%) |
Sep 12, 2019 | 53.68 | 53.95 | 51.63 | 52.58 | 368,790 | -0.70(-1.31%) |
Sep 11, 2019 | 52.12 | 53.54 | 51.58 | 53.28 | 438,534 | +1.33(+2.56%) |
Sep 10, 2019 | 49.98 | 51.98 | 49.18 | 51.95 | 559,019 | +1.77(+3.53%) |
Sep 09, 2019 | 51.40 | 51.58 | 49.92 | 50.18 | 403,941 | -1.66(-3.20%) |
Sep 06, 2019 | 52.62 | 52.91 | 51.75 | 51.84 | 244,500 | -0.78(-1.48%) |
Sep 05, 2019 | 52.51 | 53.20 | 51.83 | 52.62 | 256,108 | +0.83(+1.60%) |
Sep 04, 2019 | 51.86 | 51.86 | 50.63 | 51.79 | 338,136 | +0.53(+1.03%) |
Sep 03, 2019 | 52.68 | 53.64 | 51.05 | 51.26 | 344,300 | -1.63(-3.08%) |
Aug 30, 2019 | 54.03 | 54.09 | 52.50 | 52.89 | 336,900 | -1.00(-1.86%) |
Aug 29, 2019 | 53.94 | 54.25 | 53.33 | 53.89 | 290,916 | +0.33(+0.62%) |
Aug 28, 2019 | 52.44 | 54.09 | 52.43 | 53.56 | 222,253 | +0.90(+1.71%) |
Aug 27, 2019 | 54.19 | 55.23 | 52.15 | 52.66 | 309,952 | -1.58(-2.91%) |
Aug 26, 2019 | 54.16 | 54.42 | 53.30 | 54.24 | 238,289 | +0.51(+0.95%) |
Aug 23, 2019 | 54.73 | 55.94 | 53.46 | 53.73 | 442,900 | -1.31(-2.38%) |
Aug 22, 2019 | 56.85 | 57.13 | 54.79 | 55.04 | 383,828 | -1.96(-3.44%) |
Aug 21, 2019 | 57.35 | 57.38 | 56.30 | 57.00 | 266,201 | +0.05(+0.09%) |
Aug 20, 2019 | 56.49 | 57.43 | 56.19 | 56.95 | 344,087 | +0.31(+0.55%) |
Aug 19, 2019 | 56.59 | 58.56 | 56.38 | 56.64 | 496,881 | +0.92(+1.65%) |
Aug 16, 2019 | 53.24 | 55.83 | 53.24 | 55.72 | 541,400 | +2.84(+5.37%) |
Aug 15, 2019 | 53.50 | 54.63 | 52.78 | 52.88 | 295,741 | -0.77(-1.44%) |
Aug 14, 2019 | 52.80 | 54.26 | 52.49 | 53.65 | 515,653 | +0.17(+0.32%) |
Aug 13, 2019 | 51.14 | 53.53 | 51.14 | 53.48 | 690,784 | +2.06(+4.01%) |
Aug 12, 2019 | 53.57 | 54.10 | 51.24 | 51.42 | 910,830 | -2.68(-4.95%) |
Aug 09, 2019 | 55.86 | 55.95 | 52.64 | 54.10 | 1,355,000 | -2.08(-3.70%) |
Aug 08, 2019 | 59.30 | 60.57 | 55.12 | 56.18 | 2,099,431 | -4.73(-7.77%) |
Aug 07, 2019 | 60.98 | 61.93 | 60.06 | 60.91 | 343,126 | -1.02(-1.65%) |
Aug 06, 2019 | 60.73 | 62.05 | 59.86 | 61.93 | 438,153 | +1.81(+3.01%) |
Aug 05, 2019 | 60.12 | 61.08 | 59.00 | 60.12 | 665,175 | -1.13(-1.84%) |
Aug 02, 2019 | 62.03 | 62.32 | 60.76 | 61.25 | 382,200 | -1.11(-1.78%) |