Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 50.17 | 50.17 | 49.70 | 49.95 | 7,422 | -0.21(-0.43%) |
Oct 30, 2019 | 50.20 | 50.24 | 49.85 | 50.16 | 11,920 | -0.03(-0.06%) |
Oct 29, 2019 | 50.01 | 50.33 | 49.99 | 50.19 | 20,080 | +0.18(+0.37%) |
Oct 28, 2019 | 50.01 | 50.07 | 49.92 | 50.01 | 16,382 | +0.31(+0.62%) |
Oct 25, 2019 | 49.51 | 49.86 | 49.51 | 49.70 | 3,501 | +0.36(+0.73%) |
Oct 24, 2019 | 49.53 | 49.53 | 49.15 | 49.34 | 6,649 | +0.16(+0.32%) |
Oct 23, 2019 | 49.15 | 49.34 | 49.12 | 49.18 | 7,632 | -0.09(-0.18%) |
Oct 22, 2019 | 49.27 | 49.37 | 49.20 | 49.27 | 3,103 | -0.12(-0.24%) |
Oct 21, 2019 | 49.14 | 49.62 | 49.14 | 49.38 | 17,227 | +0.43(+0.87%) |
Oct 18, 2019 | 49.07 | 49.27 | 48.56 | 48.96 | 17,610 | -0.26(-0.53%) |
Oct 17, 2019 | 48.80 | 49.28 | 48.80 | 49.22 | 33,756 | +0.64(+1.32%) |
Oct 16, 2019 | 48.44 | 48.59 | 48.26 | 48.58 | 23,691 | +0.04(+0.08%) |
Oct 15, 2019 | 47.91 | 48.62 | 47.91 | 48.54 | 6,999 | +0.80(+1.67%) |
Oct 14, 2019 | 47.68 | 47.89 | 47.68 | 47.74 | 13,377 | -0.11(-0.22%) |
Oct 11, 2019 | 47.97 | 48.44 | 47.84 | 47.85 | 26,158 | +0.67(+1.42%) |
Oct 10, 2019 | 47.26 | 47.42 | 47.16 | 47.18 | 9,618 | +0.07(+0.14%) |
Oct 09, 2019 | 47.37 | 47.37 | 47.09 | 47.11 | 19,946 | +0.16(+0.33%) |
Oct 08, 2019 | 47.36 | 47.36 | 46.95 | 46.96 | 21,427 | -0.99(-2.07%) |
Oct 07, 2019 | 47.81 | 48.18 | 47.74 | 47.95 | 16,143 | -0.01(-0.02%) |
Oct 04, 2019 | 47.64 | 47.97 | 47.57 | 47.96 | 41,606 | +0.50(+1.04%) |
Oct 03, 2019 | 47.10 | 47.46 | 46.59 | 47.46 | 38,111 | +0.24(+0.51%) |
Oct 02, 2019 | 47.10 | 47.23 | 46.79 | 47.22 | 30,138 | -0.29(-0.61%) |
Oct 01, 2019 | 48.75 | 49.05 | 47.43 | 47.51 | 15,005 | -1.08(-2.22%) |
Sep 30, 2019 | 48.56 | 48.84 | 48.30 | 48.59 | 13,851 | +0.12(+0.24%) |
Sep 27, 2019 | 49.42 | 49.42 | 48.25 | 48.47 | 16,580 | -0.89(-1.81%) |
Sep 26, 2019 | 49.97 | 50.01 | 49.20 | 49.37 | 11,603 | -0.65(-1.30%) |
Sep 25, 2019 | 49.82 | 50.16 | 49.33 | 50.02 | 11,338 | +0.19(+0.39%) |
Sep 24, 2019 | 51.12 | 51.21 | 49.62 | 49.82 | 71,245 | -1.16(-2.27%) |
Sep 23, 2019 | 51.26 | 51.32 | 50.89 | 50.98 | 18,983 | -0.28(-0.54%) |
Sep 20, 2019 | 51.50 | 51.50 | 50.80 | 51.26 | 13,803 | -0.04(-0.08%) |
Sep 19, 2019 | 51.62 | 52.04 | 51.26 | 51.29 | 43,330 | -0.23(-0.45%) |
Sep 18, 2019 | 51.72 | 51.77 | 50.87 | 51.53 | 97,202 | -0.14(-0.26%) |
Sep 17, 2019 | 51.23 | 51.68 | 51.22 | 51.66 | 12,154 | +0.31(+0.60%) |
Sep 16, 2019 | 51.05 | 51.59 | 50.93 | 51.35 | 64,714 | +0.21(+0.42%) |
Sep 13, 2019 | 51.14 | 51.53 | 51.08 | 51.14 | 22,250 | +0.14(+0.27%) |
Sep 12, 2019 | 51.12 | 51.32 | 50.77 | 51.00 | 17,236 | +0.04(+0.08%) |
Sep 11, 2019 | 49.99 | 51.06 | 49.96 | 50.96 | 32,937 | +1.04(+2.08%) |
Sep 10, 2019 | 49.91 | 50.29 | 49.10 | 49.93 | 48,743 | -0.20(-0.41%) |
Sep 09, 2019 | 51.26 | 51.26 | 50.02 | 50.13 | 41,078 | -0.86(-1.69%) |
Sep 06, 2019 | 51.49 | 51.70 | 50.99 | 50.99 | 45,737 | -0.45(-0.87%) |
Sep 05, 2019 | 51.51 | 51.94 | 51.16 | 51.44 | 164,630 | +0.48(+0.93%) |
Sep 04, 2019 | 50.86 | 50.99 | 50.77 | 50.96 | 210,224 | +0.17(+0.34%) |
Sep 03, 2019 | 51.26 | 51.65 | 50.68 | 50.79 | 257,051 | -0.99(-1.91%) |
Aug 30, 2019 | 52.33 | 52.51 | 51.48 | 51.78 | 10,610 | -0.36(-0.69%) |
Aug 29, 2019 | 52.03 | 52.34 | 52.03 | 52.14 | 8,112 | +0.53(+1.03%) |
Aug 28, 2019 | 50.92 | 51.78 | 50.80 | 51.61 | 26,746 | +0.58(+1.14%) |
Aug 27, 2019 | 52.14 | 52.14 | 50.90 | 51.02 | 9,980 | -0.66(-1.28%) |
Aug 26, 2019 | 51.49 | 51.68 | 51.16 | 51.68 | 14,898 | +0.70(+1.37%) |
Aug 23, 2019 | 52.04 | 52.65 | 50.82 | 50.98 | 60,159 | -1.49(-2.85%) |
Aug 22, 2019 | 52.93 | 53.14 | 52.17 | 52.48 | 12,909 | -0.36(-0.68%) |
Aug 21, 2019 | 52.87 | 52.95 | 52.63 | 52.84 | 15,819 | +0.55(+1.06%) |
Aug 20, 2019 | 52.37 | 52.39 | 52.28 | 52.28 | 6,050 | -0.03(-0.06%) |
Aug 19, 2019 | 52.41 | 52.66 | 52.30 | 52.31 | 20,285 | +0.47(+0.90%) |
Aug 16, 2019 | 51.12 | 51.95 | 51.12 | 51.85 | 11,846 | +1.07(+2.10%) |
Aug 15, 2019 | 50.66 | 51.05 | 50.54 | 50.78 | 13,525 | -0.15(-0.29%) |
Aug 14, 2019 | 51.45 | 51.61 | 50.67 | 50.93 | 13,926 | -1.32(-2.53%) |
Aug 13, 2019 | 51.23 | 52.27 | 50.96 | 52.25 | 18,736 | +0.91(+1.78%) |
Aug 12, 2019 | 51.74 | 51.74 | 51.15 | 51.33 | 22,384 | -0.61(-1.18%) |
Aug 09, 2019 | 52.36 | 52.36 | 51.81 | 51.95 | 6,695 | -0.63(-1.20%) |
Aug 08, 2019 | 51.62 | 52.61 | 51.62 | 52.58 | 23,528 | +1.32(+2.58%) |
Aug 07, 2019 | 50.47 | 51.35 | 50.24 | 51.26 | 26,029 | +0.31(+0.61%) |
Aug 06, 2019 | 51.18 | 51.39 | 50.53 | 50.95 | 54,635 | +0.30(+0.59%) |
Aug 05, 2019 | 51.61 | 51.61 | 50.20 | 50.64 | 89,144 | -1.95(-3.71%) |
Aug 02, 2019 | 53.15 | 53.15 | 51.97 | 52.60 | 107,441 | -0.77(-1.44%) |