Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 45.90 | 46.58 | 44.71 | 45.73 | 11,115 | +0.00(+0.00%) |
Oct 30, 2019 | 45.22 | 47.43 | 44.88 | 45.73 | 24,935 | +0.34(+0.75%) |
Oct 29, 2019 | 46.24 | 46.41 | 44.54 | 45.39 | 11,520 | -0.85(-1.84%) |
Oct 28, 2019 | 46.41 | 47.43 | 42.16 | 46.24 | 30,963 | +1.19(+2.64%) |
Oct 25, 2019 | 50.49 | 51.34 | 41.14 | 45.05 | 25,564 | -6.46(-12.54%) |
Oct 24, 2019 | 51.68 | 52.36 | 50.49 | 51.51 | 4,574 | +0.51(+1.00%) |
Oct 23, 2019 | 51.85 | 52.36 | 50.15 | 51.00 | 8,086 | -1.02(-1.96%) |
Oct 22, 2019 | 51.69 | 52.70 | 51.43 | 52.02 | 2,976 | +0.17(+0.33%) |
Oct 21, 2019 | 52.70 | 52.91 | 49.47 | 51.85 | 6,754 | -0.85(-1.61%) |
Oct 18, 2019 | 54.74 | 55.25 | 51.85 | 52.70 | 11,652 | -0.85(-1.59%) |
Oct 17, 2019 | 52.53 | 54.23 | 51.85 | 53.55 | 14,858 | +1.36(+2.61%) |
Oct 16, 2019 | 49.13 | 54.57 | 49.11 | 52.19 | 24,844 | +3.06(+6.23%) |
Oct 15, 2019 | 48.45 | 49.98 | 48.45 | 49.13 | 5,554 | +0.68(+1.40%) |
Oct 14, 2019 | 46.75 | 49.30 | 46.75 | 48.45 | 2,359 | +1.19(+2.52%) |
Oct 11, 2019 | 46.75 | 48.62 | 46.24 | 47.26 | 2,876 | +1.02(+2.21%) |
Oct 10, 2019 | 47.26 | 47.60 | 46.07 | 46.24 | 6,928 | -0.85(-1.81%) |
Oct 09, 2019 | 47.60 | 48.28 | 44.71 | 47.09 | 8,668 | -0.51(-1.07%) |
Oct 08, 2019 | 46.75 | 47.94 | 45.90 | 47.60 | 3,433 | +0.51(+1.08%) |
Oct 07, 2019 | 46.75 | 48.11 | 44.54 | 47.09 | 3,918 | +0.68(+1.47%) |
Oct 04, 2019 | 46.41 | 48.11 | 46.24 | 46.41 | 1,400 | +0.34(+0.74%) |
Oct 03, 2019 | 45.56 | 46.75 | 44.71 | 46.07 | 4,072 | +1.36(+3.04%) |
Oct 02, 2019 | 44.88 | 45.56 | 44.37 | 44.71 | 2,732 | -0.51(-1.13%) |
Oct 01, 2019 | 47.60 | 47.60 | 44.88 | 45.22 | 8,877 | -2.55(-5.34%) |
Sep 30, 2019 | 49.13 | 49.13 | 46.92 | 47.77 | 3,004 | +0.34(+0.72%) |
Sep 27, 2019 | 48.28 | 49.13 | 46.92 | 47.43 | 2,170 | -0.85(-1.76%) |
Sep 26, 2019 | 48.79 | 48.96 | 47.60 | 48.28 | 3,449 | -0.34(-0.70%) |
Sep 25, 2019 | 49.64 | 49.90 | 48.11 | 48.62 | 3,240 | -0.68(-1.38%) |
Sep 24, 2019 | 49.13 | 50.83 | 47.94 | 49.30 | 6,254 | +0.17(+0.35%) |
Sep 23, 2019 | 48.11 | 50.83 | 47.94 | 49.13 | 4,928 | +0.34(+0.70%) |
Sep 20, 2019 | 48.96 | 50.49 | 47.09 | 48.79 | 6,135 | -0.51(-1.03%) |
Sep 19, 2019 | 50.15 | 52.19 | 48.62 | 49.30 | 6,188 | -0.51(-1.02%) |
Sep 18, 2019 | 47.43 | 49.81 | 46.73 | 49.81 | 5,679 | +1.70(+3.53%) |
Sep 17, 2019 | 49.64 | 50.32 | 44.20 | 48.11 | 15,058 | -1.53(-3.08%) |
Sep 16, 2019 | 50.66 | 51.17 | 47.60 | 49.64 | 7,309 | -1.02(-2.01%) |
Sep 13, 2019 | 51.51 | 52.53 | 49.47 | 50.66 | 8,317 | -0.85(-1.65%) |
Sep 12, 2019 | 49.13 | 53.42 | 47.60 | 51.51 | 10,135 | +2.04(+4.12%) |
Sep 11, 2019 | 55.76 | 55.93 | 47.09 | 49.47 | 27,346 | -5.78(-10.46%) |
Sep 10, 2019 | 56.10 | 56.70 | 54.74 | 55.25 | 8,616 | -1.36(-2.40%) |
Sep 09, 2019 | 55.08 | 58.65 | 54.23 | 56.61 | 15,930 | +1.87(+3.42%) |
Sep 06, 2019 | 54.91 | 56.10 | 52.36 | 54.74 | 6,247 | +0.34(+0.63%) |
Sep 05, 2019 | 55.25 | 57.29 | 52.36 | 54.40 | 13,394 | +0.00(+0.00%) |
Sep 04, 2019 | 53.72 | 55.59 | 52.19 | 54.40 | 9,835 | +0.68(+1.27%) |
Sep 03, 2019 | 49.64 | 56.95 | 48.62 | 53.72 | 27,314 | +3.74(+7.48%) |
Aug 30, 2019 | 46.92 | 49.98 | 45.93 | 49.98 | 8,429 | +3.23(+6.91%) |
Aug 29, 2019 | 48.45 | 48.45 | 45.39 | 46.75 | 8,343 | -1.53(-3.17%) |
Aug 28, 2019 | 46.24 | 48.43 | 44.71 | 48.28 | 9,213 | +2.55(+5.58%) |
Aug 27, 2019 | 46.41 | 47.26 | 43.52 | 45.73 | 3,357 | -0.85(-1.82%) |
Aug 26, 2019 | 46.07 | 47.60 | 43.35 | 46.58 | 10,797 | +0.34(+0.74%) |
Aug 23, 2019 | 46.41 | 51.51 | 44.54 | 46.24 | 28,788 | -0.34(-0.73%) |
Aug 22, 2019 | 47.60 | 47.60 | 44.20 | 46.58 | 18,094 | +1.53(+3.40%) |
Aug 21, 2019 | 40.80 | 46.41 | 40.80 | 45.05 | 27,980 | +4.25(+10.42%) |
Aug 20, 2019 | 40.46 | 40.80 | 39.44 | 40.80 | 7,528 | +0.34(+0.84%) |
Aug 19, 2019 | 40.12 | 41.65 | 39.10 | 40.46 | 13,550 | +0.68(+1.71%) |
Aug 16, 2019 | 36.38 | 39.95 | 34.35 | 39.78 | 20,958 | +3.40(+9.35%) |
Aug 15, 2019 | 35.19 | 39.95 | 35.19 | 36.38 | 24,938 | +0.85(+2.39%) |
Aug 14, 2019 | 34.34 | 37.06 | 34.34 | 35.53 | 11,177 | +1.02(+2.96%) |
Aug 13, 2019 | 32.81 | 35.70 | 32.13 | 34.51 | 14,832 | +2.21(+6.84%) |
Aug 12, 2019 | 32.30 | 32.47 | 31.96 | 32.30 | 4,307 | -0.34(-1.04%) |
Aug 09, 2019 | 32.13 | 33.15 | 31.45 | 32.64 | 3,782 | +0.34(+1.05%) |
Aug 08, 2019 | 32.98 | 33.15 | 31.96 | 32.30 | 7,615 | +0.00(+0.00%) |
Aug 07, 2019 | 30.94 | 32.98 | 30.94 | 32.30 | 10,951 | +1.70(+5.56%) |
Aug 06, 2019 | 30.09 | 31.79 | 28.56 | 30.60 | 4,077 | +0.17(+0.56%) |
Aug 05, 2019 | 29.92 | 30.60 | 29.75 | 30.43 | 2,387 | -0.34(-1.10%) |
Aug 02, 2019 | 32.30 | 33.15 | 29.24 | 30.77 | 7,982 | -1.36(-4.23%) |