Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.75 | 49.38 | 46.87 | 47.95 | 448,442 | -1.17(-2.38%) |
Oct 30, 2019 | 48.85 | 49.40 | 48.19 | 49.12 | 783,955 | +0.19(+0.39%) |
Oct 29, 2019 | 49.25 | 49.67 | 47.54 | 48.93 | 617,703 | -0.39(-0.79%) |
Oct 28, 2019 | 50.41 | 51.09 | 49.14 | 49.32 | 782,386 | -0.70(-1.40%) |
Oct 25, 2019 | 48.43 | 50.45 | 47.34 | 50.02 | 384,800 | +1.48(+3.05%) |
Oct 24, 2019 | 48.83 | 49.10 | 47.78 | 48.54 | 407,877 | -0.12(-0.25%) |
Oct 23, 2019 | 49.86 | 50.67 | 48.55 | 48.66 | 441,791 | -1.21(-2.43%) |
Oct 22, 2019 | 50.49 | 51.34 | 49.83 | 49.87 | 425,412 | -0.20(-0.40%) |
Oct 21, 2019 | 48.64 | 50.92 | 47.55 | 50.07 | 762,674 | +1.84(+3.82%) |
Oct 18, 2019 | 49.23 | 49.74 | 47.82 | 48.23 | 556,000 | -1.33(-2.68%) |
Oct 17, 2019 | 48.89 | 50.35 | 48.83 | 49.56 | 518,689 | +0.89(+1.82%) |
Oct 16, 2019 | 47.96 | 48.87 | 47.52 | 48.67 | 421,805 | +0.60(+1.26%) |
Oct 15, 2019 | 46.85 | 48.64 | 46.70 | 48.07 | 573,597 | +1.58(+3.40%) |
Oct 14, 2019 | 46.80 | 48.10 | 45.83 | 46.49 | 492,055 | -0.04(-0.09%) |
Oct 11, 2019 | 46.13 | 48.24 | 45.51 | 46.53 | 1,006,200 | +0.56(+1.22%) |
Oct 10, 2019 | 47.09 | 47.61 | 45.60 | 45.97 | 799,050 | -1.18(-2.50%) |
Oct 09, 2019 | 48.10 | 49.41 | 47.06 | 47.15 | 1,060,816 | +0.69(+1.49%) |
Oct 08, 2019 | 45.05 | 47.64 | 44.17 | 46.46 | 1,294,260 | +0.76(+1.66%) |
Oct 07, 2019 | 47.93 | 48.45 | 45.50 | 45.70 | 994,936 | -2.36(-4.91%) |
Oct 04, 2019 | 49.09 | 49.38 | 47.70 | 48.06 | 452,400 | -0.92(-1.88%) |
Oct 03, 2019 | 47.16 | 49.16 | 46.22 | 48.98 | 557,963 | +1.58(+3.33%) |
Oct 02, 2019 | 46.58 | 47.81 | 45.64 | 47.40 | 688,619 | +0.41(+0.87%) |
Oct 01, 2019 | 48.70 | 49.68 | 46.59 | 46.99 | 667,565 | -1.53(-3.15%) |
Sep 30, 2019 | 49.63 | 49.65 | 47.63 | 48.52 | 596,801 | -0.77(-1.56%) |
Sep 27, 2019 | 51.56 | 52.15 | 49.05 | 49.29 | 780,900 | -2.05(-3.99%) |
Sep 26, 2019 | 54.12 | 54.68 | 50.25 | 51.34 | 839,502 | -2.93(-5.40%) |
Sep 25, 2019 | 54.67 | 55.41 | 53.54 | 54.27 | 536,069 | -0.18(-0.33%) |
Sep 24, 2019 | 56.19 | 56.24 | 53.85 | 54.45 | 1,168,755 | -1.50(-2.68%) |
Sep 23, 2019 | 54.70 | 56.59 | 54.15 | 55.95 | 893,911 | +1.27(+2.32%) |
Sep 20, 2019 | 54.30 | 54.86 | 53.58 | 54.68 | 1,282,000 | +0.86(+1.60%) |
Sep 19, 2019 | 53.11 | 54.55 | 52.68 | 53.82 | 528,776 | +0.97(+1.84%) |
Sep 18, 2019 | 52.62 | 53.74 | 51.72 | 52.85 | 620,622 | -0.18(-0.34%) |
Sep 17, 2019 | 52.98 | 53.36 | 51.42 | 53.03 | 608,965 | -0.11(-0.21%) |
Sep 16, 2019 | 53.57 | 54.80 | 52.81 | 53.14 | 519,713 | -0.90(-1.67%) |
Sep 13, 2019 | 54.35 | 55.50 | 53.37 | 54.04 | 739,100 | -0.27(-0.50%) |
Sep 12, 2019 | 54.62 | 54.97 | 53.19 | 54.31 | 646,430 | +0.11(+0.20%) |
Sep 11, 2019 | 51.10 | 54.55 | 50.60 | 54.20 | 815,870 | +2.84(+5.53%) |
Sep 10, 2019 | 50.34 | 51.36 | 49.79 | 51.36 | 754,508 | +0.66(+1.30%) |
Sep 09, 2019 | 50.25 | 50.99 | 48.55 | 50.70 | 788,273 | +0.38(+0.76%) |
Sep 06, 2019 | 53.46 | 53.72 | 50.25 | 50.32 | 1,332,500 | -2.34(-4.44%) |
Sep 05, 2019 | 54.45 | 56.50 | 52.45 | 52.66 | 3,283,348 | +5.17(+10.89%) |
Sep 04, 2019 | 46.54 | 47.56 | 46.01 | 47.49 | 773,627 | +1.60(+3.49%) |
Sep 03, 2019 | 45.87 | 47.06 | 45.18 | 45.89 | 695,502 | -0.09(-0.20%) |
Aug 30, 2019 | 46.84 | 47.51 | 45.96 | 45.98 | 524,600 | -0.72(-1.54%) |
Aug 29, 2019 | 47.70 | 48.08 | 46.53 | 46.70 | 633,606 | -0.18(-0.38%) |
Aug 28, 2019 | 45.28 | 47.65 | 44.75 | 46.88 | 2,049,307 | +1.53(+3.37%) |
Aug 27, 2019 | 47.54 | 47.89 | 45.24 | 45.35 | 1,171,375 | -1.78(-3.78%) |
Aug 26, 2019 | 45.86 | 47.29 | 45.34 | 47.13 | 485,508 | +1.77(+3.90%) |
Aug 23, 2019 | 46.89 | 47.22 | 45.09 | 45.36 | 522,900 | -1.78(-3.78%) |
Aug 22, 2019 | 46.62 | 47.66 | 46.62 | 47.14 | 739,966 | +0.39(+0.83%) |
Aug 21, 2019 | 47.09 | 47.17 | 46.21 | 46.75 | 597,786 | -0.10(-0.21%) |
Aug 20, 2019 | 47.68 | 48.17 | 46.14 | 46.85 | 656,585 | -1.22(-2.54%) |
Aug 19, 2019 | 48.92 | 49.12 | 47.42 | 48.07 | 675,960 | +0.05(+0.10%) |
Aug 16, 2019 | 47.15 | 48.19 | 46.45 | 48.02 | 692,000 | +1.34(+2.87%) |
Aug 15, 2019 | 48.02 | 48.10 | 46.58 | 46.68 | 596,087 | -1.46(-3.03%) |
Aug 14, 2019 | 47.23 | 49.28 | 47.11 | 48.14 | 692,712 | -0.26(-0.54%) |
Aug 13, 2019 | 48.91 | 50.75 | 47.77 | 48.40 | 873,986 | -0.45(-0.92%) |
Aug 12, 2019 | 48.28 | 49.12 | 47.57 | 48.85 | 460,776 | +0.06(+0.12%) |
Aug 09, 2019 | 49.06 | 49.95 | 47.82 | 48.79 | 556,500 | -0.78(-1.57%) |
Aug 08, 2019 | 49.30 | 49.66 | 46.72 | 49.57 | 717,713 | -0.02(-0.04%) |
Aug 07, 2019 | 49.12 | 50.06 | 48.68 | 49.59 | 528,877 | -0.42(-0.84%) |
Aug 06, 2019 | 49.50 | 51.97 | 48.80 | 50.01 | 780,520 | +0.11(+0.22%) |
Aug 05, 2019 | 51.38 | 52.26 | 49.09 | 49.90 | 927,999 | -2.43(-4.64%) |
Aug 02, 2019 | 53.85 | 54.52 | 51.87 | 52.33 | 792,500 | -1.92(-3.54%) |