Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.10 | 51.10 | 50.78 | 50.94 | 46,992 | -0.14(-0.27%) |
Oct 30, 2019 | 50.92 | 51.08 | 50.74 | 51.08 | 31,483 | +0.20(+0.39%) |
Oct 29, 2019 | 50.87 | 51.00 | 50.83 | 50.88 | 27,617 | -0.04(-0.07%) |
Oct 28, 2019 | 50.81 | 50.99 | 50.81 | 50.92 | 36,746 | +0.14(+0.27%) |
Oct 25, 2019 | 50.57 | 50.82 | 50.57 | 50.78 | 39,160 | +0.12(+0.23%) |
Oct 24, 2019 | 50.80 | 50.80 | 50.58 | 50.66 | 80,233 | +0.14(+0.27%) |
Oct 23, 2019 | 50.45 | 50.59 | 50.45 | 50.52 | 111,598 | +0.08(+0.16%) |
Oct 22, 2019 | 50.55 | 50.66 | 50.44 | 50.44 | 23,139 | -0.11(-0.22%) |
Oct 21, 2019 | 50.51 | 50.55 | 50.43 | 50.55 | 30,898 | +0.25(+0.49%) |
Oct 18, 2019 | 50.36 | 50.40 | 50.17 | 50.30 | 34,004 | -0.05(-0.09%) |
Oct 17, 2019 | 50.45 | 50.48 | 50.30 | 50.35 | 23,356 | +0.07(+0.15%) |
Oct 16, 2019 | 50.21 | 50.30 | 50.18 | 50.28 | 47,987 | +0.00(+0.00%) |
Oct 15, 2019 | 50.02 | 50.35 | 50.02 | 50.28 | 32,353 | +0.36(+0.73%) |
Oct 14, 2019 | 49.88 | 49.96 | 49.83 | 49.91 | 34,660 | -0.05(-0.09%) |
Oct 11, 2019 | 49.89 | 50.20 | 49.89 | 49.96 | 33,456 | +0.54(+1.09%) |
Oct 10, 2019 | 49.17 | 49.54 | 49.17 | 49.42 | 59,467 | +0.17(+0.35%) |
Oct 09, 2019 | 49.21 | 49.34 | 49.13 | 49.25 | 34,127 | +0.31(+0.63%) |
Oct 08, 2019 | 49.28 | 49.28 | 48.88 | 48.94 | 72,636 | -0.50(-1.01%) |
Oct 07, 2019 | 49.45 | 49.63 | 49.41 | 49.44 | 42,303 | -0.13(-0.26%) |
Oct 04, 2019 | 49.22 | 49.58 | 49.22 | 49.57 | 34,882 | +0.44(+0.89%) |
Oct 03, 2019 | 48.78 | 49.13 | 48.55 | 49.13 | 92,831 | +0.34(+0.69%) |
Oct 02, 2019 | 49.17 | 49.34 | 48.67 | 48.79 | 148,792 | -0.69(-1.40%) |
Oct 01, 2019 | 49.89 | 49.94 | 49.41 | 49.48 | 92,756 | -0.42(-0.84%) |
Sep 30, 2019 | 49.78 | 49.96 | 49.78 | 49.90 | 33,867 | +0.16(+0.33%) |
Sep 27, 2019 | 49.99 | 50.01 | 49.57 | 49.74 | 27,294 | -0.22(-0.44%) |
Sep 26, 2019 | 50.01 | 50.02 | 49.79 | 49.95 | 32,371 | +0.04(+0.07%) |
Sep 25, 2019 | 49.77 | 49.95 | 49.61 | 49.92 | 39,531 | +0.05(+0.11%) |
Sep 24, 2019 | 50.22 | 50.25 | 49.80 | 49.86 | 40,702 | -0.25(-0.49%) |
Sep 23, 2019 | 50.13 | 50.15 | 49.96 | 50.11 | 31,372 | -0.04(-0.07%) |
Sep 20, 2019 | 50.30 | 50.36 | 50.06 | 50.15 | 24,653 | -0.08(-0.15%) |
Sep 19, 2019 | 50.22 | 50.40 | 50.11 | 50.22 | 44,370 | +0.03(+0.06%) |
Sep 18, 2019 | 50.20 | 50.20 | 49.94 | 50.19 | 27,441 | -0.05(-0.11%) |
Sep 17, 2019 | 50.05 | 50.25 | 50.02 | 50.25 | 41,649 | +0.12(+0.24%) |
Sep 16, 2019 | 50.12 | 50.18 | 50.04 | 50.13 | 36,243 | -0.15(-0.29%) |
Sep 13, 2019 | 50.33 | 50.39 | 50.24 | 50.27 | 32,247 | +0.02(+0.04%) |
Sep 12, 2019 | 50.20 | 50.35 | 50.09 | 50.25 | 123,790 | +0.18(+0.36%) |
Sep 11, 2019 | 49.85 | 50.07 | 49.81 | 50.07 | 56,411 | +0.29(+0.58%) |
Sep 10, 2019 | 49.68 | 49.79 | 49.58 | 49.78 | 45,703 | +0.01(+0.02%) |
Sep 09, 2019 | 49.83 | 49.86 | 49.71 | 49.77 | 66,558 | +0.01(+0.02%) |
Sep 06, 2019 | 49.79 | 49.85 | 49.75 | 49.76 | 87,827 | +0.06(+0.13%) |
Sep 05, 2019 | 49.61 | 49.80 | 49.61 | 49.70 | 49,763 | +0.35(+0.72%) |
Sep 04, 2019 | 49.16 | 49.35 | 49.15 | 49.35 | 46,894 | +0.49(+1.00%) |
Sep 03, 2019 | 48.77 | 48.87 | 48.69 | 48.86 | 153,984 | -0.19(-0.39%) |
Aug 30, 2019 | 49.14 | 49.16 | 48.89 | 49.05 | 52,608 | +0.08(+0.17%) |
Aug 29, 2019 | 48.86 | 48.98 | 48.73 | 48.96 | 44,279 | +0.42(+0.86%) |
Aug 28, 2019 | 48.24 | 48.55 | 48.18 | 48.55 | 31,219 | +0.22(+0.45%) |
Aug 27, 2019 | 48.72 | 48.72 | 48.29 | 48.33 | 48,433 | -0.06(-0.13%) |
Aug 26, 2019 | 48.38 | 48.46 | 48.22 | 48.39 | 29,489 | +0.34(+0.70%) |
Aug 23, 2019 | 48.65 | 48.88 | 47.97 | 48.06 | 32,247 | -0.74(-1.51%) |
Aug 22, 2019 | 48.91 | 48.97 | 48.65 | 48.79 | 129,994 | -0.15(-0.30%) |
Aug 21, 2019 | 48.93 | 48.98 | 48.86 | 48.94 | 34,681 | +0.30(+0.62%) |
Aug 20, 2019 | 48.76 | 48.78 | 48.61 | 48.64 | 23,507 | -0.17(-0.35%) |
Aug 19, 2019 | 48.81 | 48.86 | 48.75 | 48.81 | 49,851 | +0.32(+0.66%) |
Aug 16, 2019 | 48.18 | 48.53 | 48.18 | 48.49 | 246,422 | +0.50(+1.04%) |
Aug 15, 2019 | 47.95 | 48.04 | 47.76 | 47.99 | 52,800 | +0.19(+0.40%) |
Aug 14, 2019 | 48.71 | 48.71 | 47.80 | 47.80 | 56,302 | -1.07(-2.19%) |
Aug 13, 2019 | 48.38 | 49.01 | 48.38 | 48.87 | 35,522 | +0.45(+0.92%) |
Aug 12, 2019 | 48.61 | 48.62 | 48.34 | 48.43 | 29,864 | -0.40(-0.82%) |
Aug 09, 2019 | 49.01 | 49.01 | 48.65 | 48.83 | 37,750 | -0.29(-0.59%) |
Aug 08, 2019 | 48.69 | 49.12 | 48.67 | 49.12 | 30,731 | +0.54(+1.10%) |
Aug 07, 2019 | 48.12 | 48.61 | 47.88 | 48.58 | 41,063 | +0.24(+0.49%) |
Aug 06, 2019 | 48.29 | 49.30 | 48.07 | 48.35 | 105,794 | +0.36(+0.76%) |
Aug 05, 2019 | 48.53 | 48.61 | 47.76 | 47.98 | 110,956 | -1.07(-2.19%) |
Aug 02, 2019 | 49.14 | 49.26 | 48.85 | 49.06 | 48,866 | -0.29(-0.59%) |