Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.83 | 51.02 | 50.62 | 50.96 | 108,675 | -0.10(-0.20%) |
Oct 30, 2019 | 51.04 | 51.12 | 50.91 | 51.06 | 3,039 | -0.09(-0.17%) |
Oct 29, 2019 | 50.88 | 51.35 | 50.81 | 51.15 | 5,815 | +0.29(+0.58%) |
Oct 28, 2019 | 50.05 | 50.85 | 50.05 | 50.85 | 16,092 | +0.81(+1.61%) |
Oct 25, 2019 | 49.44 | 50.07 | 49.44 | 50.05 | 8,211 | +0.31(+0.63%) |
Oct 24, 2019 | 49.71 | 49.81 | 49.58 | 49.73 | 5,745 | -0.01(-0.02%) |
Oct 23, 2019 | 50.43 | 50.47 | 49.73 | 49.74 | 2,361 | -0.39(-0.78%) |
Oct 22, 2019 | 50.68 | 50.90 | 50.10 | 50.13 | 12,534 | +0.92(+1.87%) |
Oct 21, 2019 | 48.77 | 49.27 | 48.64 | 49.21 | 7,737 | +0.67(+1.38%) |
Oct 18, 2019 | 48.93 | 48.93 | 48.14 | 48.54 | 4,105 | -0.46(-0.94%) |
Oct 17, 2019 | 48.64 | 49.09 | 48.64 | 49.00 | 3,961 | +0.47(+0.98%) |
Oct 16, 2019 | 48.72 | 48.73 | 48.48 | 48.53 | 35,751 | -0.14(-0.28%) |
Oct 15, 2019 | 47.87 | 48.71 | 47.87 | 48.67 | 5,097 | +1.10(+2.30%) |
Oct 14, 2019 | 47.18 | 48.03 | 47.18 | 47.57 | 8,587 | +0.08(+0.17%) |
Oct 11, 2019 | 46.52 | 47.87 | 46.52 | 47.49 | 11,816 | +0.70(+1.49%) |
Oct 10, 2019 | 46.01 | 46.83 | 46.01 | 46.79 | 13,655 | +0.44(+0.95%) |
Oct 09, 2019 | 46.67 | 46.67 | 46.35 | 46.35 | 14,826 | -0.12(-0.26%) |
Oct 08, 2019 | 46.70 | 47.20 | 46.32 | 46.47 | 13,031 | -1.03(-2.17%) |
Oct 07, 2019 | 47.37 | 47.86 | 47.36 | 47.50 | 4,461 | -0.05(-0.11%) |
Oct 04, 2019 | 47.27 | 47.55 | 47.04 | 47.55 | 3,504 | +0.33(+0.70%) |
Oct 03, 2019 | 46.34 | 47.25 | 46.22 | 47.22 | 5,612 | +0.81(+1.74%) |
Oct 02, 2019 | 46.36 | 46.85 | 45.67 | 46.41 | 8,863 | -0.21(-0.45%) |
Oct 01, 2019 | 47.42 | 47.95 | 46.53 | 46.62 | 7,764 | -0.68(-1.44%) |
Sep 30, 2019 | 47.24 | 47.82 | 47.03 | 47.30 | 9,527 | +0.09(+0.19%) |
Sep 27, 2019 | 47.50 | 48.18 | 46.93 | 47.21 | 6,409 | -0.21(-0.44%) |
Sep 26, 2019 | 48.51 | 48.51 | 47.31 | 47.42 | 8,294 | -1.42(-2.90%) |
Sep 25, 2019 | 49.19 | 49.28 | 48.75 | 48.84 | 5,381 | -0.20(-0.41%) |
Sep 24, 2019 | 49.92 | 49.92 | 48.76 | 49.04 | 11,947 | -0.83(-1.66%) |
Sep 23, 2019 | 50.27 | 50.45 | 49.87 | 49.87 | 4,651 | -0.44(-0.88%) |
Sep 20, 2019 | 49.91 | 50.43 | 49.91 | 50.31 | 5,708 | +0.23(+0.47%) |
Sep 19, 2019 | 49.96 | 50.52 | 49.96 | 50.07 | 17,915 | +0.08(+0.15%) |
Sep 18, 2019 | 49.93 | 50.00 | 49.58 | 50.00 | 6,424 | -0.40(-0.80%) |
Sep 17, 2019 | 50.17 | 50.53 | 49.84 | 50.40 | 3,452 | +0.02(+0.04%) |
Sep 16, 2019 | 49.87 | 50.46 | 49.87 | 50.38 | 30,323 | +0.65(+1.31%) |
Sep 13, 2019 | 50.16 | 50.19 | 49.71 | 49.73 | 6,709 | +0.00(+0.01%) |
Sep 12, 2019 | 50.18 | 50.18 | 49.51 | 49.73 | 10,766 | -0.39(-0.79%) |
Sep 11, 2019 | 49.50 | 50.12 | 49.50 | 50.12 | 13,790 | +0.68(+1.38%) |
Sep 10, 2019 | 48.65 | 49.44 | 48.14 | 49.44 | 14,087 | +0.73(+1.49%) |
Sep 09, 2019 | 48.61 | 48.96 | 48.48 | 48.71 | 8,723 | -0.58(-1.17%) |
Sep 06, 2019 | 49.51 | 49.77 | 49.28 | 49.29 | 11,316 | -0.36(-0.72%) |
Sep 05, 2019 | 49.52 | 49.84 | 49.16 | 49.65 | 19,847 | +0.48(+0.97%) |
Sep 04, 2019 | 49.34 | 49.34 | 48.87 | 49.17 | 3,295 | +0.11(+0.22%) |
Sep 03, 2019 | 49.65 | 49.75 | 48.86 | 49.06 | 7,220 | -0.87(-1.73%) |
Aug 30, 2019 | 50.07 | 50.20 | 49.68 | 49.93 | 7,110 | -0.15(-0.30%) |
Aug 29, 2019 | 49.94 | 50.23 | 49.85 | 50.08 | 9,040 | +0.34(+0.68%) |
Aug 28, 2019 | 49.18 | 50.08 | 49.18 | 49.74 | 12,169 | +0.39(+0.78%) |
Aug 27, 2019 | 49.69 | 50.33 | 49.11 | 49.35 | 8,551 | -0.47(-0.94%) |
Aug 26, 2019 | 49.45 | 49.87 | 49.45 | 49.82 | 11,541 | +0.48(+0.97%) |
Aug 23, 2019 | 50.64 | 50.83 | 49.34 | 49.34 | 12,918 | -1.47(-2.89%) |
Aug 22, 2019 | 51.67 | 51.67 | 50.64 | 50.81 | 7,458 | -0.83(-1.61%) |
Aug 21, 2019 | 51.48 | 51.74 | 51.48 | 51.64 | 5,291 | +0.32(+0.62%) |
Aug 20, 2019 | 51.67 | 51.91 | 51.22 | 51.32 | 5,195 | -0.55(-1.06%) |
Aug 19, 2019 | 51.55 | 51.95 | 51.41 | 51.88 | 6,724 | +0.47(+0.91%) |
Aug 16, 2019 | 50.58 | 51.41 | 50.58 | 51.41 | 3,705 | +1.40(+2.79%) |
Aug 15, 2019 | 50.50 | 50.50 | 49.82 | 50.01 | 19,098 | -0.35(-0.70%) |
Aug 14, 2019 | 50.78 | 51.03 | 50.26 | 50.36 | 9,747 | -2.01(-3.83%) |
Aug 13, 2019 | 51.29 | 52.79 | 51.29 | 52.37 | 6,578 | +0.54(+1.04%) |
Aug 12, 2019 | 51.94 | 52.38 | 51.67 | 51.83 | 4,980 | -0.74(-1.40%) |
Aug 09, 2019 | 52.55 | 52.81 | 51.96 | 52.56 | 9,112 | -0.55(-1.04%) |
Aug 08, 2019 | 52.58 | 53.12 | 52.58 | 53.11 | 7,693 | +0.70(+1.34%) |
Aug 07, 2019 | 51.93 | 52.52 | 51.58 | 52.41 | 5,750 | +0.09(+0.17%) |
Aug 06, 2019 | 51.55 | 52.37 | 51.18 | 52.33 | 7,272 | +0.80(+1.55%) |
Aug 05, 2019 | 52.18 | 52.29 | 51.12 | 51.53 | 12,182 | -1.60(-3.01%) |
Aug 02, 2019 | 53.95 | 53.95 | 53.02 | 53.12 | 7,710 | -1.15(-2.12%) |