Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.81 | 49.30 | 48.81 | 49.11 | 71,798 | +0.96(+1.99%) |
Oct 30, 2019 | 47.84 | 48.16 | 47.19 | 48.15 | 77,456 | +0.49(+1.03%) |
Oct 29, 2019 | 47.52 | 47.88 | 47.34 | 47.66 | 29,315 | -0.26(-0.54%) |
Oct 28, 2019 | 48.34 | 48.34 | 47.76 | 47.92 | 61,831 | -0.85(-1.74%) |
Oct 25, 2019 | 49.40 | 49.41 | 48.52 | 48.77 | 73,700 | +0.21(+0.43%) |
Oct 24, 2019 | 48.20 | 48.66 | 48.16 | 48.56 | 50,767 | +0.67(+1.40%) |
Oct 23, 2019 | 47.90 | 48.17 | 47.87 | 47.89 | 28,337 | +0.27(+0.57%) |
Oct 22, 2019 | 47.58 | 47.70 | 47.35 | 47.62 | 40,168 | +0.25(+0.53%) |
Oct 21, 2019 | 48.04 | 48.04 | 47.25 | 47.37 | 46,442 | -0.49(-1.02%) |
Oct 18, 2019 | 47.92 | 48.01 | 47.80 | 47.86 | 19,100 | -0.07(-0.15%) |
Oct 17, 2019 | 47.88 | 48.23 | 47.86 | 47.93 | 23,088 | +0.15(+0.31%) |
Oct 16, 2019 | 47.65 | 47.90 | 47.41 | 47.78 | 44,411 | +0.50(+1.06%) |
Oct 15, 2019 | 47.74 | 47.76 | 47.06 | 47.28 | 45,284 | -0.72(-1.50%) |
Oct 14, 2019 | 47.87 | 48.11 | 47.85 | 48.00 | 33,246 | +0.41(+0.86%) |
Oct 11, 2019 | 47.55 | 47.68 | 46.85 | 47.59 | 210,400 | -0.55(-1.14%) |
Oct 10, 2019 | 48.71 | 48.71 | 48.01 | 48.14 | 108,167 | -0.89(-1.82%) |
Oct 09, 2019 | 49.15 | 49.35 | 48.78 | 49.03 | 58,844 | +0.02(+0.04%) |
Oct 08, 2019 | 49.07 | 49.21 | 48.52 | 49.01 | 152,009 | +0.90(+1.87%) |
Oct 07, 2019 | 48.43 | 48.87 | 47.82 | 48.11 | 62,045 | -0.84(-1.72%) |
Oct 04, 2019 | 48.64 | 49.18 | 48.48 | 48.95 | 73,500 | +0.00(+0.01%) |
Oct 03, 2019 | 48.60 | 49.85 | 48.56 | 48.95 | 118,646 | +0.37(+0.75%) |
Oct 02, 2019 | 48.24 | 48.93 | 48.01 | 48.58 | 104,560 | +1.13(+2.38%) |
Oct 01, 2019 | 46.43 | 47.80 | 46.26 | 47.45 | 111,335 | +0.51(+1.09%) |
Sep 30, 2019 | 47.61 | 47.85 | 46.38 | 46.94 | 198,464 | -1.52(-3.14%) |
Sep 27, 2019 | 47.95 | 48.87 | 47.86 | 48.46 | 162,000 | -0.54(-1.10%) |
Sep 26, 2019 | 49.25 | 49.51 | 48.87 | 49.00 | 70,766 | +0.01(+0.02%) |
Sep 25, 2019 | 50.62 | 50.69 | 48.79 | 48.99 | 131,182 | -1.93(-3.79%) |
Sep 24, 2019 | 50.02 | 51.09 | 49.81 | 50.92 | 248,013 | +0.54(+1.07%) |
Sep 23, 2019 | 50.10 | 50.57 | 49.91 | 50.38 | 105,455 | +0.54(+1.08%) |
Sep 20, 2019 | 48.90 | 49.87 | 48.80 | 49.84 | 81,000 | +1.18(+2.42%) |
Sep 19, 2019 | 48.87 | 48.98 | 48.57 | 48.66 | 42,615 | +0.38(+0.79%) |
Sep 18, 2019 | 49.14 | 49.52 | 47.63 | 48.28 | 158,916 | -0.65(-1.33%) |
Sep 17, 2019 | 49.07 | 49.27 | 48.72 | 48.93 | 45,535 | +0.22(+0.45%) |
Sep 16, 2019 | 48.90 | 49.14 | 48.52 | 48.71 | 96,525 | +0.79(+1.65%) |
Sep 13, 2019 | 48.98 | 49.17 | 47.86 | 47.92 | 110,700 | -0.82(-1.68%) |
Sep 12, 2019 | 49.70 | 49.93 | 48.61 | 48.74 | 158,681 | +0.16(+0.34%) |
Sep 11, 2019 | 48.04 | 48.68 | 48.02 | 48.58 | 114,962 | +0.61(+1.28%) |
Sep 10, 2019 | 48.62 | 48.87 | 47.95 | 47.96 | 96,492 | -0.86(-1.76%) |
Sep 09, 2019 | 49.50 | 49.50 | 48.66 | 48.82 | 99,068 | -0.33(-0.67%) |
Sep 06, 2019 | 50.34 | 50.63 | 49.13 | 49.15 | 205,800 | -0.84(-1.68%) |
Sep 05, 2019 | 51.32 | 51.33 | 49.29 | 49.99 | 269,906 | -2.56(-4.87%) |
Sep 04, 2019 | 51.74 | 52.64 | 51.73 | 52.55 | 108,162 | +0.64(+1.23%) |
Sep 03, 2019 | 51.34 | 52.18 | 51.20 | 51.91 | 196,282 | +1.41(+2.79%) |
Aug 30, 2019 | 50.59 | 50.97 | 50.02 | 50.50 | 140,200 | -0.27(-0.53%) |
Aug 29, 2019 | 51.70 | 51.70 | 50.20 | 50.77 | 169,819 | -0.78(-1.51%) |
Aug 28, 2019 | 51.70 | 51.87 | 51.21 | 51.55 | 98,468 | -0.25(-0.48%) |
Aug 27, 2019 | 50.97 | 51.88 | 50.94 | 51.80 | 126,561 | +0.93(+1.83%) |
Aug 26, 2019 | 51.00 | 51.44 | 50.69 | 50.87 | 180,684 | +0.04(+0.07%) |
Aug 23, 2019 | 49.26 | 50.94 | 49.14 | 50.83 | 209,900 | +1.91(+3.91%) |
Aug 22, 2019 | 48.94 | 49.26 | 48.80 | 48.92 | 74,906 | -0.28(-0.57%) |
Aug 21, 2019 | 49.13 | 49.48 | 49.06 | 49.20 | 73,908 | -0.30(-0.61%) |
Aug 20, 2019 | 49.19 | 49.53 | 49.10 | 49.50 | 115,743 | +0.76(+1.56%) |
Aug 19, 2019 | 48.88 | 49.19 | 48.59 | 48.74 | 185,787 | -1.21(-2.42%) |
Aug 16, 2019 | 49.88 | 50.14 | 49.27 | 49.95 | 233,300 | -0.63(-1.25%) |
Aug 15, 2019 | 50.05 | 50.79 | 49.87 | 50.58 | 252,245 | +0.63(+1.26%) |
Aug 14, 2019 | 50.01 | 50.59 | 49.44 | 49.95 | 249,021 | +0.71(+1.44%) |
Aug 13, 2019 | 50.26 | 50.29 | 47.75 | 49.24 | 408,246 | -0.68(-1.36%) |
Aug 12, 2019 | 49.20 | 50.39 | 49.20 | 49.92 | 209,353 | +0.93(+1.90%) |
Aug 09, 2019 | 48.99 | 49.43 | 48.75 | 48.99 | 124,600 | -0.32(-0.65%) |
Aug 08, 2019 | 48.73 | 49.70 | 48.61 | 49.31 | 170,417 | +0.51(+1.05%) |
Aug 07, 2019 | 48.97 | 49.79 | 48.74 | 48.80 | 230,822 | +1.41(+2.98%) |
Aug 06, 2019 | 47.00 | 47.46 | 46.80 | 47.39 | 123,821 | +0.74(+1.59%) |
Aug 05, 2019 | 46.75 | 47.22 | 46.21 | 46.65 | 557,953 | +1.22(+2.69%) |
Aug 02, 2019 | 45.06 | 45.83 | 45.06 | 45.43 | 475,900 | -0.29(-0.63%) |