Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 56.53 | 56.92 | 55.14 | 55.88 | 342,355 | -1.04(-1.82%) |
Oct 30, 2019 | 55.80 | 56.91 | 54.97 | 56.91 | 714,489 | +3.25(+6.06%) |
Oct 29, 2019 | 52.97 | 53.94 | 52.81 | 53.66 | 202,891 | +0.41(+0.77%) |
Oct 28, 2019 | 53.17 | 53.73 | 53.07 | 53.25 | 164,219 | +0.40(+0.76%) |
Oct 25, 2019 | 52.52 | 53.10 | 52.40 | 52.85 | 121,441 | +0.20(+0.37%) |
Oct 24, 2019 | 53.09 | 53.09 | 52.19 | 52.66 | 92,351 | -0.41(-0.77%) |
Oct 23, 2019 | 53.28 | 53.46 | 52.54 | 53.07 | 111,018 | -0.43(-0.80%) |
Oct 22, 2019 | 52.21 | 53.61 | 52.01 | 53.50 | 125,998 | +1.20(+2.30%) |
Oct 21, 2019 | 52.20 | 53.13 | 52.20 | 52.29 | 131,935 | +0.26(+0.50%) |
Oct 18, 2019 | 51.65 | 52.30 | 51.54 | 52.03 | 122,405 | +0.05(+0.09%) |
Oct 17, 2019 | 51.89 | 52.59 | 51.74 | 51.98 | 176,287 | +0.34(+0.65%) |
Oct 16, 2019 | 51.65 | 52.55 | 51.51 | 51.65 | 113,480 | -0.13(-0.25%) |
Oct 15, 2019 | 51.52 | 52.22 | 51.46 | 51.78 | 107,152 | +0.21(+0.40%) |
Oct 14, 2019 | 51.28 | 51.87 | 51.03 | 51.57 | 79,485 | -0.14(-0.27%) |
Oct 11, 2019 | 51.16 | 52.96 | 51.16 | 51.71 | 178,200 | +1.58(+3.15%) |
Oct 10, 2019 | 49.68 | 50.50 | 49.63 | 50.13 | 109,158 | +0.47(+0.94%) |
Oct 09, 2019 | 49.76 | 49.97 | 49.29 | 49.67 | 144,496 | +0.38(+0.78%) |
Oct 08, 2019 | 49.65 | 49.98 | 48.99 | 49.28 | 255,499 | -1.14(-2.26%) |
Oct 07, 2019 | 50.66 | 51.01 | 50.39 | 50.42 | 252,783 | -0.76(-1.48%) |
Oct 04, 2019 | 50.38 | 51.24 | 50.31 | 51.18 | 147,786 | +0.87(+1.73%) |
Oct 03, 2019 | 49.76 | 50.42 | 49.08 | 50.31 | 210,488 | +0.22(+0.45%) |
Oct 02, 2019 | 50.27 | 50.44 | 49.54 | 50.09 | 246,152 | -0.69(-1.36%) |
Oct 01, 2019 | 53.43 | 53.85 | 50.66 | 50.78 | 190,561 | -2.26(-4.26%) |
Sep 30, 2019 | 51.79 | 53.26 | 51.79 | 53.04 | 331,006 | +1.29(+2.49%) |
Sep 27, 2019 | 51.85 | 52.33 | 51.68 | 51.75 | 308,530 | +0.24(+0.47%) |
Sep 26, 2019 | 51.68 | 52.46 | 51.48 | 51.51 | 278,855 | -0.26(-0.51%) |
Sep 25, 2019 | 51.03 | 51.80 | 50.38 | 51.77 | 443,980 | +0.76(+1.48%) |
Sep 24, 2019 | 51.14 | 51.64 | 50.55 | 51.01 | 432,673 | -0.23(-0.46%) |
Sep 23, 2019 | 50.85 | 51.70 | 50.61 | 51.25 | 161,000 | +0.13(+0.26%) |
Sep 20, 2019 | 51.15 | 51.65 | 50.62 | 51.12 | 733,576 | -0.11(-0.22%) |
Sep 19, 2019 | 51.87 | 52.40 | 51.20 | 51.23 | 327,801 | -0.36(-0.71%) |
Sep 18, 2019 | 52.64 | 52.64 | 50.97 | 51.59 | 331,534 | -1.06(-2.02%) |
Sep 17, 2019 | 53.10 | 53.10 | 52.00 | 52.66 | 231,903 | -0.55(-1.04%) |
Sep 16, 2019 | 53.24 | 54.55 | 53.17 | 53.21 | 246,178 | -0.25(-0.47%) |
Sep 13, 2019 | 53.09 | 53.79 | 52.58 | 53.46 | 363,361 | +0.67(+1.27%) |
Sep 12, 2019 | 52.87 | 53.15 | 51.61 | 52.79 | 228,778 | -0.10(-0.19%) |
Sep 11, 2019 | 52.39 | 53.33 | 51.46 | 52.89 | 400,293 | +0.92(+1.78%) |
Sep 10, 2019 | 50.20 | 52.19 | 49.63 | 51.97 | 315,594 | +1.85(+3.69%) |
Sep 09, 2019 | 49.50 | 50.12 | 49.25 | 50.12 | 452,849 | +0.91(+1.84%) |
Sep 06, 2019 | 50.02 | 50.27 | 49.01 | 49.21 | 331,233 | -0.67(-1.35%) |
Sep 05, 2019 | 48.77 | 50.35 | 47.95 | 49.88 | 302,599 | +1.76(+3.67%) |
Sep 04, 2019 | 49.06 | 49.16 | 48.09 | 48.12 | 216,386 | -0.35(-0.71%) |
Sep 03, 2019 | 49.49 | 49.49 | 48.11 | 48.46 | 172,466 | -1.39(-2.79%) |
Aug 30, 2019 | 49.84 | 50.28 | 49.41 | 49.85 | 386,278 | +0.43(+0.87%) |
Aug 29, 2019 | 48.95 | 49.66 | 48.90 | 49.43 | 127,305 | +1.15(+2.38%) |
Aug 28, 2019 | 47.29 | 48.66 | 47.27 | 48.28 | 267,843 | +0.85(+1.79%) |
Aug 27, 2019 | 48.03 | 48.28 | 47.04 | 47.43 | 247,656 | -0.13(-0.27%) |
Aug 26, 2019 | 48.56 | 48.56 | 47.41 | 47.56 | 377,226 | -0.40(-0.84%) |
Aug 23, 2019 | 49.50 | 49.58 | 47.88 | 47.96 | 205,080 | -1.80(-3.62%) |
Aug 22, 2019 | 50.38 | 50.59 | 49.73 | 49.76 | 233,256 | -0.50(-1.00%) |
Aug 21, 2019 | 50.50 | 50.50 | 50.01 | 50.27 | 175,295 | +0.27(+0.54%) |
Aug 20, 2019 | 50.13 | 50.27 | 49.73 | 49.99 | 368,650 | -0.30(-0.59%) |
Aug 19, 2019 | 50.34 | 50.74 | 49.97 | 50.29 | 300,217 | +0.62(+1.24%) |
Aug 16, 2019 | 49.34 | 49.99 | 49.30 | 49.68 | 175,629 | +0.63(+1.29%) |
Aug 15, 2019 | 49.53 | 49.91 | 48.68 | 49.04 | 309,369 | -0.23(-0.47%) |
Aug 14, 2019 | 46.32 | 51.65 | 46.18 | 49.28 | 592,319 | -0.74(-1.47%) |
Aug 13, 2019 | 50.12 | 51.36 | 49.74 | 50.01 | 426,050 | -0.33(-0.66%) |
Aug 12, 2019 | 50.81 | 51.01 | 50.23 | 50.35 | 174,818 | -1.03(-2.01%) |
Aug 09, 2019 | 52.69 | 52.69 | 51.28 | 51.38 | 191,079 | -1.43(-2.71%) |
Aug 08, 2019 | 51.49 | 53.10 | 51.46 | 52.81 | 229,325 | +1.75(+3.42%) |
Aug 07, 2019 | 51.25 | 51.50 | 50.49 | 51.06 | 263,035 | -0.89(-1.72%) |
Aug 06, 2019 | 52.20 | 53.04 | 51.61 | 51.95 | 202,921 | +0.13(+0.25%) |
Aug 05, 2019 | 52.60 | 52.60 | 51.28 | 51.82 | 288,002 | -1.92(-3.58%) |
Aug 02, 2019 | 54.35 | 54.85 | 53.49 | 53.75 | 170,076 | -1.13(-2.06%) |