Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 49.97 | 50.11 | 49.33 | 49.44 | 1,178,615 | -0.57(-1.15%) |
Oct 30, 2019 | 49.88 | 50.14 | 49.64 | 50.02 | 319,394 | +0.03(+0.05%) |
Oct 29, 2019 | 50.18 | 50.44 | 49.97 | 49.99 | 397,801 | -0.33(-0.66%) |
Oct 28, 2019 | 50.24 | 50.62 | 50.19 | 50.33 | 326,786 | +0.31(+0.62%) |
Oct 25, 2019 | 49.60 | 50.30 | 49.57 | 50.02 | 319,527 | +0.48(+0.97%) |
Oct 24, 2019 | 49.99 | 50.05 | 49.17 | 49.54 | 345,137 | -0.45(-0.89%) |
Oct 23, 2019 | 49.99 | 50.31 | 49.81 | 49.98 | 410,230 | -0.01(-0.02%) |
Oct 22, 2019 | 49.50 | 50.57 | 49.40 | 49.99 | 463,080 | +0.33(+0.67%) |
Oct 21, 2019 | 50.51 | 51.03 | 49.49 | 49.66 | 807,631 | -0.05(-0.10%) |
Oct 18, 2019 | 49.07 | 49.82 | 48.43 | 49.71 | 638,938 | +0.64(+1.31%) |
Oct 17, 2019 | 49.31 | 50.71 | 48.94 | 49.07 | 774,177 | -0.87(-1.73%) |
Oct 16, 2019 | 49.46 | 49.98 | 49.31 | 49.93 | 567,424 | +0.65(+1.32%) |
Oct 15, 2019 | 49.67 | 49.73 | 49.13 | 49.28 | 439,472 | -0.27(-0.54%) |
Oct 14, 2019 | 50.08 | 50.08 | 49.44 | 49.55 | 343,428 | -0.48(-0.96%) |
Oct 11, 2019 | 49.30 | 50.41 | 49.06 | 50.03 | 783,531 | +1.25(+2.56%) |
Oct 10, 2019 | 48.33 | 48.85 | 48.18 | 48.77 | 417,489 | +0.39(+0.81%) |
Oct 09, 2019 | 48.22 | 48.54 | 47.90 | 48.38 | 422,684 | +0.73(+1.53%) |
Oct 08, 2019 | 47.98 | 48.05 | 47.45 | 47.65 | 762,134 | -0.87(-1.78%) |
Oct 07, 2019 | 48.69 | 48.89 | 48.13 | 48.52 | 324,940 | -0.26(-0.53%) |
Oct 04, 2019 | 47.99 | 49.00 | 47.88 | 48.77 | 520,020 | +0.87(+1.82%) |
Oct 03, 2019 | 48.41 | 48.41 | 47.23 | 47.90 | 633,644 | -0.77(-1.58%) |
Oct 02, 2019 | 49.31 | 49.43 | 48.35 | 48.67 | 789,817 | -1.02(-2.05%) |
Oct 01, 2019 | 50.17 | 50.36 | 49.35 | 49.69 | 559,986 | -0.19(-0.38%) |
Sep 30, 2019 | 49.96 | 50.33 | 49.78 | 49.88 | 338,404 | -0.10(-0.21%) |
Sep 27, 2019 | 50.20 | 50.43 | 49.78 | 49.98 | 256,509 | +0.08(+0.15%) |
Sep 26, 2019 | 50.05 | 50.17 | 49.64 | 49.91 | 235,953 | -0.06(-0.12%) |
Sep 25, 2019 | 49.36 | 50.03 | 49.36 | 49.97 | 465,853 | +0.67(+1.36%) |
Sep 24, 2019 | 49.73 | 50.00 | 49.25 | 49.30 | 457,713 | -0.19(-0.38%) |
Sep 23, 2019 | 49.43 | 50.30 | 49.38 | 49.49 | 736,290 | -0.19(-0.38%) |
Sep 20, 2019 | 49.90 | 50.33 | 49.67 | 49.67 | 987,991 | -0.10(-0.21%) |
Sep 19, 2019 | 50.62 | 50.63 | 49.62 | 49.78 | 444,367 | -0.69(-1.36%) |
Sep 18, 2019 | 50.21 | 50.62 | 50.21 | 50.46 | 393,590 | +0.20(+0.39%) |
Sep 17, 2019 | 49.55 | 50.28 | 49.09 | 50.27 | 358,593 | +0.65(+1.31%) |
Sep 16, 2019 | 50.41 | 50.45 | 49.37 | 49.61 | 324,375 | -1.19(-2.34%) |
Sep 13, 2019 | 51.10 | 51.28 | 50.67 | 50.80 | 406,353 | -0.05(-0.10%) |
Sep 12, 2019 | 51.10 | 51.46 | 50.69 | 50.86 | 534,165 | -0.18(-0.35%) |
Sep 11, 2019 | 49.70 | 51.04 | 49.29 | 51.04 | 629,578 | +1.47(+2.97%) |
Sep 10, 2019 | 48.74 | 49.59 | 48.41 | 49.56 | 511,767 | +0.75(+1.55%) |
Sep 09, 2019 | 49.40 | 49.40 | 48.34 | 48.81 | 665,778 | -0.44(-0.89%) |
Sep 06, 2019 | 49.17 | 49.35 | 48.81 | 49.25 | 477,307 | +0.35(+0.72%) |
Sep 05, 2019 | 49.30 | 49.43 | 48.68 | 48.89 | 488,061 | +0.09(+0.19%) |
Sep 04, 2019 | 48.71 | 48.89 | 48.38 | 48.80 | 220,601 | +0.59(+1.23%) |
Sep 03, 2019 | 48.71 | 48.71 | 48.11 | 48.21 | 400,058 | -0.81(-1.64%) |
Aug 30, 2019 | 49.25 | 49.47 | 48.90 | 49.01 | 350,570 | +0.04(+0.09%) |
Aug 29, 2019 | 49.12 | 49.37 | 48.71 | 48.97 | 322,867 | +0.31(+0.63%) |
Aug 28, 2019 | 48.08 | 48.82 | 47.90 | 48.66 | 392,398 | +0.55(+1.14%) |
Aug 27, 2019 | 48.65 | 48.80 | 48.09 | 48.11 | 330,629 | -0.30(-0.62%) |
Aug 26, 2019 | 48.25 | 48.60 | 48.08 | 48.41 | 298,786 | +0.51(+1.07%) |
Aug 23, 2019 | 48.45 | 49.13 | 47.74 | 47.90 | 498,780 | -0.74(-1.52%) |
Aug 22, 2019 | 48.53 | 48.77 | 48.27 | 48.64 | 347,870 | +0.36(+0.75%) |
Aug 21, 2019 | 48.40 | 48.65 | 48.18 | 48.28 | 412,797 | +0.27(+0.57%) |
Aug 20, 2019 | 48.54 | 48.71 | 47.94 | 48.00 | 302,044 | -0.79(-1.62%) |
Aug 19, 2019 | 49.22 | 49.27 | 48.52 | 48.79 | 344,895 | +0.05(+0.11%) |
Aug 16, 2019 | 48.34 | 48.83 | 48.27 | 48.74 | 514,768 | +0.67(+1.39%) |
Aug 15, 2019 | 47.68 | 48.23 | 47.62 | 48.07 | 644,430 | +0.51(+1.06%) |
Aug 14, 2019 | 48.23 | 48.69 | 47.51 | 47.57 | 660,367 | -1.28(-2.61%) |
Aug 13, 2019 | 49.02 | 49.64 | 48.66 | 48.84 | 895,761 | -0.29(-0.59%) |
Aug 12, 2019 | 50.29 | 50.33 | 49.12 | 49.13 | 472,431 | -1.14(-2.27%) |
Aug 09, 2019 | 50.81 | 50.86 | 50.21 | 50.27 | 465,520 | -0.45(-0.88%) |
Aug 08, 2019 | 50.37 | 50.97 | 50.28 | 50.72 | 658,602 | +0.63(+1.27%) |
Aug 07, 2019 | 49.42 | 50.32 | 49.09 | 50.09 | 639,207 | +0.20(+0.41%) |
Aug 06, 2019 | 49.57 | 50.02 | 49.45 | 49.88 | 774,592 | +0.61(+1.24%) |
Aug 05, 2019 | 50.20 | 50.47 | 49.02 | 49.27 | 646,606 | -1.28(-2.54%) |
Aug 02, 2019 | 50.20 | 50.88 | 50.02 | 50.55 | 582,508 | +0.33(+0.66%) |