Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 48.19 | 50.78 | 48.01 | 50.04 | 401,323 | +1.41(+2.90%) |
Oct 30, 2019 | 49.10 | 49.41 | 47.56 | 48.63 | 373,226 | -0.41(-0.84%) |
Oct 29, 2019 | 49.48 | 50.41 | 48.79 | 49.04 | 361,740 | -1.25(-2.49%) |
Oct 28, 2019 | 49.80 | 50.76 | 48.16 | 50.29 | 639,291 | +0.86(+1.74%) |
Oct 25, 2019 | 46.22 | 49.80 | 45.82 | 49.43 | 794,700 | +3.41(+7.41%) |
Oct 24, 2019 | 42.75 | 48.15 | 42.21 | 46.02 | 1,205,512 | +3.52(+8.28%) |
Oct 23, 2019 | 43.19 | 44.02 | 42.39 | 42.50 | 234,308 | -0.85(-1.96%) |
Oct 22, 2019 | 43.67 | 44.77 | 43.29 | 43.35 | 350,292 | -0.07(-0.16%) |
Oct 21, 2019 | 43.11 | 44.12 | 42.36 | 43.42 | 275,094 | +0.46(+1.07%) |
Oct 18, 2019 | 44.00 | 44.03 | 42.18 | 42.96 | 364,600 | -1.26(-2.85%) |
Oct 17, 2019 | 43.81 | 44.81 | 43.80 | 44.22 | 680,705 | +0.71(+1.63%) |
Oct 16, 2019 | 44.33 | 44.45 | 42.78 | 43.51 | 547,560 | -0.98(-2.20%) |
Oct 15, 2019 | 41.93 | 44.90 | 41.93 | 44.49 | 471,898 | +2.59(+6.18%) |
Oct 14, 2019 | 42.76 | 43.40 | 41.89 | 41.90 | 217,612 | -1.01(-2.35%) |
Oct 11, 2019 | 43.19 | 43.57 | 42.44 | 42.91 | 399,200 | +0.77(+1.83%) |
Oct 10, 2019 | 41.15 | 42.70 | 40.51 | 42.14 | 392,242 | +1.02(+2.48%) |
Oct 09, 2019 | 42.22 | 42.46 | 40.61 | 41.12 | 308,902 | -0.95(-2.26%) |
Oct 08, 2019 | 42.34 | 42.42 | 40.92 | 42.07 | 421,869 | -0.58(-1.36%) |
Oct 07, 2019 | 42.60 | 43.59 | 42.44 | 42.65 | 562,303 | -0.05(-0.12%) |
Oct 04, 2019 | 40.90 | 42.88 | 40.90 | 42.70 | 684,300 | +1.89(+4.63%) |
Oct 03, 2019 | 37.50 | 41.34 | 37.34 | 40.81 | 651,716 | +3.11(+8.25%) |
Oct 02, 2019 | 37.17 | 38.40 | 36.20 | 37.70 | 851,145 | +0.57(+1.54%) |
Oct 01, 2019 | 39.00 | 39.72 | 36.75 | 37.13 | 913,313 | -2.23(-5.67%) |
Sep 30, 2019 | 39.83 | 40.36 | 38.07 | 39.36 | 666,052 | -0.17(-0.43%) |
Sep 27, 2019 | 41.48 | 41.77 | 39.22 | 39.53 | 805,000 | -1.67(-4.05%) |
Sep 26, 2019 | 44.28 | 45.42 | 40.70 | 41.20 | 916,064 | -2.80(-6.36%) |
Sep 25, 2019 | 43.63 | 45.72 | 43.53 | 44.00 | 621,738 | +1.22(+2.85%) |
Sep 24, 2019 | 45.40 | 45.47 | 41.85 | 42.78 | 968,813 | -2.61(-5.75%) |
Sep 23, 2019 | 46.21 | 46.95 | 45.39 | 45.39 | 249,147 | -1.10(-2.37%) |
Sep 20, 2019 | 47.20 | 48.25 | 46.21 | 46.49 | 455,500 | -0.93(-1.96%) |
Sep 19, 2019 | 46.09 | 47.87 | 46.08 | 47.42 | 265,963 | +1.53(+3.33%) |
Sep 18, 2019 | 48.38 | 48.38 | 45.20 | 45.89 | 436,837 | -2.65(-5.46%) |
Sep 17, 2019 | 46.90 | 48.75 | 46.34 | 48.54 | 393,147 | +1.63(+3.47%) |
Sep 16, 2019 | 46.92 | 48.34 | 46.72 | 46.91 | 387,284 | -0.57(-1.20%) |
Sep 13, 2019 | 48.75 | 49.10 | 46.17 | 47.48 | 406,700 | -1.08(-2.22%) |
Sep 12, 2019 | 47.80 | 48.83 | 47.35 | 48.56 | 474,596 | +1.11(+2.34%) |
Sep 11, 2019 | 46.60 | 47.81 | 46.35 | 47.45 | 313,279 | +0.63(+1.35%) |
Sep 10, 2019 | 45.17 | 46.92 | 44.25 | 46.82 | 650,619 | +1.11(+2.43%) |
Sep 09, 2019 | 44.89 | 46.98 | 44.16 | 45.71 | 821,281 | +1.23(+2.77%) |
Sep 06, 2019 | 46.28 | 48.96 | 43.75 | 44.48 | 3,527,700 | -3.18(-6.67%) |
Sep 05, 2019 | 51.97 | 54.00 | 46.49 | 47.66 | 2,059,032 | -8.32(-14.86%) |
Sep 04, 2019 | 55.45 | 56.34 | 52.85 | 55.98 | 705,990 | +0.62(+1.12%) |
Sep 03, 2019 | 53.91 | 57.30 | 53.91 | 55.36 | 665,983 | +1.11(+2.05%) |
Aug 30, 2019 | 55.19 | 55.26 | 54.03 | 54.25 | 371,000 | -0.59(-1.08%) |
Aug 29, 2019 | 54.97 | 55.58 | 54.35 | 54.84 | 257,088 | +0.51(+0.94%) |
Aug 28, 2019 | 53.11 | 54.91 | 52.37 | 54.33 | 289,615 | +1.19(+2.24%) |
Aug 27, 2019 | 53.49 | 54.90 | 52.67 | 53.14 | 405,371 | +0.00(+0.00%) |
Aug 26, 2019 | 54.02 | 54.28 | 51.82 | 53.14 | 259,005 | +0.01(+0.02%) |
Aug 23, 2019 | 56.12 | 56.21 | 52.82 | 53.13 | 628,900 | -3.08(-5.48%) |
Aug 22, 2019 | 56.47 | 56.47 | 55.20 | 56.21 | 299,729 | -0.26(-0.46%) |
Aug 21, 2019 | 56.89 | 57.17 | 56.03 | 56.47 | 253,460 | +0.09(+0.16%) |
Aug 20, 2019 | 56.51 | 56.76 | 56.09 | 56.38 | 239,682 | -0.47(-0.83%) |
Aug 19, 2019 | 57.41 | 58.17 | 56.25 | 56.85 | 294,597 | -0.05(-0.09%) |
Aug 16, 2019 | 56.51 | 57.90 | 56.13 | 56.90 | 443,400 | +0.88(+1.57%) |
Aug 15, 2019 | 55.62 | 57.62 | 54.53 | 56.02 | 358,940 | +0.11(+0.20%) |
Aug 14, 2019 | 55.10 | 57.11 | 54.57 | 55.91 | 499,064 | -0.33(-0.59%) |
Aug 13, 2019 | 52.26 | 56.42 | 52.26 | 56.24 | 364,385 | +3.23(+6.09%) |
Aug 12, 2019 | 53.74 | 54.00 | 52.58 | 53.01 | 321,907 | -1.47(-2.70%) |
Aug 09, 2019 | 55.75 | 56.66 | 53.95 | 54.48 | 455,300 | -1.58(-2.82%) |
Aug 08, 2019 | 57.00 | 57.04 | 55.06 | 56.06 | 329,089 | -0.55(-0.97%) |
Aug 07, 2019 | 55.31 | 57.48 | 55.27 | 56.61 | 324,845 | +0.61(+1.09%) |
Aug 06, 2019 | 56.95 | 58.25 | 55.00 | 56.00 | 632,319 | -0.27(-0.48%) |
Aug 05, 2019 | 58.16 | 58.68 | 55.56 | 56.27 | 628,519 | -3.31(-5.56%) |
Aug 02, 2019 | 60.30 | 60.94 | 58.43 | 59.58 | 367,400 | -1.02(-1.68%) |