Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.32 | 49.87 | 47.55 | 49.75 | 178,297 | +1.20(+2.46%) |
Oct 30, 2019 | 47.08 | 48.75 | 47.08 | 48.55 | 129,525 | +1.56(+3.31%) |
Oct 29, 2019 | 48.12 | 48.65 | 45.94 | 47.00 | 366,022 | -1.12(-2.32%) |
Oct 28, 2019 | 47.78 | 48.48 | 46.86 | 48.11 | 106,791 | +0.55(+1.17%) |
Oct 25, 2019 | 47.90 | 48.83 | 46.84 | 47.56 | 121,606 | -0.54(-1.13%) |
Oct 24, 2019 | 47.98 | 48.15 | 47.48 | 48.10 | 115,983 | +0.21(+0.45%) |
Oct 23, 2019 | 47.69 | 48.28 | 46.96 | 47.89 | 111,860 | +0.17(+0.37%) |
Oct 22, 2019 | 47.63 | 48.48 | 47.22 | 47.72 | 85,492 | -0.13(-0.26%) |
Oct 21, 2019 | 47.41 | 48.09 | 45.78 | 47.84 | 106,727 | +0.94(+2.01%) |
Oct 18, 2019 | 46.60 | 47.62 | 46.00 | 46.90 | 118,931 | -0.05(-0.10%) |
Oct 17, 2019 | 46.74 | 47.34 | 46.04 | 46.95 | 94,736 | +0.51(+1.09%) |
Oct 16, 2019 | 46.52 | 47.02 | 45.49 | 46.44 | 79,748 | -0.39(-0.83%) |
Oct 15, 2019 | 46.15 | 47.27 | 45.01 | 46.83 | 84,416 | +0.76(+1.65%) |
Oct 14, 2019 | 45.88 | 46.55 | 45.51 | 46.07 | 45,638 | +0.34(+0.74%) |
Oct 11, 2019 | 45.66 | 46.26 | 44.88 | 45.73 | 77,572 | +0.63(+1.40%) |
Oct 10, 2019 | 44.75 | 46.06 | 44.43 | 45.10 | 87,772 | +0.14(+0.30%) |
Oct 09, 2019 | 45.07 | 45.61 | 44.08 | 44.96 | 99,714 | +0.34(+0.76%) |
Oct 08, 2019 | 45.09 | 45.29 | 43.80 | 44.62 | 168,870 | -0.81(-1.78%) |
Oct 07, 2019 | 44.77 | 45.91 | 44.08 | 45.43 | 164,267 | +0.51(+1.13%) |
Oct 04, 2019 | 42.81 | 45.38 | 42.81 | 44.93 | 174,281 | +2.41(+5.67%) |
Oct 03, 2019 | 41.88 | 43.31 | 41.65 | 42.51 | 258,061 | +0.43(+1.02%) |
Oct 02, 2019 | 42.77 | 43.38 | 38.88 | 42.09 | 709,190 | -1.28(-2.96%) |
Oct 01, 2019 | 48.26 | 48.89 | 42.61 | 43.37 | 535,806 | -4.60(-9.58%) |
Sep 30, 2019 | 47.75 | 49.10 | 47.20 | 47.97 | 273,407 | +0.57(+1.21%) |
Sep 27, 2019 | 47.72 | 50.52 | 46.39 | 47.39 | 332,101 | -0.20(-0.43%) |
Sep 26, 2019 | 46.73 | 48.36 | 46.64 | 47.60 | 135,884 | +0.55(+1.18%) |
Sep 25, 2019 | 47.30 | 48.54 | 46.09 | 47.04 | 244,245 | +0.03(+0.06%) |
Sep 24, 2019 | 48.31 | 48.44 | 46.90 | 47.02 | 219,520 | -0.88(-1.85%) |
Sep 23, 2019 | 47.80 | 48.48 | 46.96 | 47.90 | 339,098 | +0.09(+0.18%) |
Sep 20, 2019 | 45.41 | 48.58 | 44.67 | 47.81 | 453,399 | +2.62(+5.81%) |
Sep 19, 2019 | 43.75 | 46.46 | 43.75 | 45.19 | 393,510 | +1.49(+3.40%) |
Sep 18, 2019 | 43.97 | 44.48 | 41.94 | 43.70 | 214,551 | +0.91(+2.14%) |
Sep 17, 2019 | 42.86 | 44.63 | 42.35 | 42.79 | 183,577 | +0.36(+0.85%) |
Sep 16, 2019 | 45.09 | 45.09 | 42.23 | 42.43 | 189,857 | -2.76(-6.11%) |
Sep 13, 2019 | 45.38 | 46.42 | 44.86 | 45.19 | 209,775 | -0.09(-0.19%) |
Sep 12, 2019 | 43.60 | 46.16 | 43.34 | 45.28 | 223,587 | +1.85(+4.25%) |
Sep 11, 2019 | 42.67 | 44.13 | 41.95 | 43.43 | 163,853 | +1.28(+3.04%) |
Sep 10, 2019 | 44.12 | 44.60 | 41.96 | 42.15 | 162,806 | -2.18(-4.91%) |
Sep 09, 2019 | 46.16 | 46.79 | 42.79 | 44.32 | 174,794 | -1.75(-3.80%) |
Sep 06, 2019 | 45.61 | 47.93 | 45.21 | 46.07 | 136,009 | +0.77(+1.69%) |
Sep 05, 2019 | 45.24 | 46.13 | 44.23 | 45.30 | 97,097 | +0.62(+1.39%) |
Sep 04, 2019 | 45.48 | 46.20 | 44.63 | 44.68 | 107,846 | -0.32(-0.71%) |
Sep 03, 2019 | 44.69 | 45.36 | 44.25 | 45.00 | 84,901 | +0.06(+0.13%) |
Aug 30, 2019 | 45.37 | 45.81 | 44.88 | 44.94 | 85,185 | -0.19(-0.43%) |
Aug 29, 2019 | 45.29 | 45.57 | 44.50 | 45.14 | 63,769 | +0.35(+0.78%) |
Aug 28, 2019 | 46.40 | 46.88 | 44.51 | 44.79 | 75,286 | -1.83(-3.92%) |
Aug 27, 2019 | 46.06 | 47.06 | 45.36 | 46.62 | 161,850 | +1.65(+3.67%) |
Aug 26, 2019 | 42.91 | 45.09 | 42.72 | 44.96 | 124,975 | +2.37(+5.57%) |
Aug 23, 2019 | 42.16 | 43.38 | 41.95 | 42.59 | 86,934 | +0.14(+0.32%) |
Aug 22, 2019 | 42.19 | 43.73 | 41.69 | 42.46 | 82,600 | +0.27(+0.65%) |
Aug 21, 2019 | 42.37 | 42.87 | 41.81 | 42.18 | 85,968 | +0.02(+0.05%) |
Aug 20, 2019 | 41.99 | 43.08 | 41.81 | 42.16 | 130,369 | +0.05(+0.12%) |
Aug 19, 2019 | 43.01 | 43.28 | 41.95 | 42.12 | 63,153 | -0.17(-0.39%) |
Aug 16, 2019 | 42.28 | 42.28 | 41.47 | 42.28 | 112,140 | +0.03(+0.07%) |
Aug 15, 2019 | 42.82 | 43.39 | 41.90 | 42.25 | 98,871 | -0.60(-1.41%) |
Aug 14, 2019 | 42.98 | 43.70 | 41.96 | 42.86 | 108,568 | -0.77(-1.76%) |
Aug 13, 2019 | 43.64 | 45.11 | 42.73 | 43.62 | 143,185 | -0.05(-0.11%) |
Aug 12, 2019 | 44.67 | 45.23 | 43.09 | 43.67 | 101,374 | -1.23(-2.75%) |
Aug 09, 2019 | 44.66 | 45.49 | 44.24 | 44.91 | 132,202 | +0.28(+0.63%) |
Aug 08, 2019 | 42.61 | 44.84 | 41.81 | 44.62 | 223,345 | +2.36(+5.59%) |
Aug 07, 2019 | 42.24 | 42.71 | 40.88 | 42.26 | 128,202 | -0.37(-0.87%) |
Aug 06, 2019 | 43.00 | 43.79 | 41.48 | 42.63 | 123,505 | +0.03(+0.07%) |
Aug 05, 2019 | 41.39 | 42.98 | 40.83 | 42.60 | 231,806 | +0.46(+1.08%) |
Aug 02, 2019 | 42.12 | 42.50 | 38.88 | 42.15 | 414,612 | -1.61(-3.69%) |