Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 53.83 | 53.94 | 52.46 | 52.99 | 92,657 | -2.22(-4.02%) |
Oct 30, 2019 | 57.01 | 57.04 | 55.17 | 55.21 | 69,463 | -2.47(-4.28%) |
Oct 29, 2019 | 57.36 | 57.92 | 57.18 | 57.68 | 28,807 | -0.14(-0.24%) |
Oct 28, 2019 | 57.60 | 58.17 | 57.53 | 57.82 | 59,643 | +1.45(+2.56%) |
Oct 25, 2019 | 55.21 | 56.49 | 55.14 | 56.37 | 27,060 | +0.88(+1.58%) |
Oct 24, 2019 | 54.66 | 55.70 | 54.22 | 55.49 | 44,425 | +0.32(+0.58%) |
Oct 23, 2019 | 54.43 | 55.28 | 54.15 | 55.17 | 17,841 | -0.14(-0.26%) |
Oct 22, 2019 | 55.24 | 56.02 | 55.10 | 55.31 | 8,306 | -1.06(-1.87%) |
Oct 21, 2019 | 56.23 | 56.58 | 55.74 | 56.37 | 7,151 | +1.37(+2.50%) |
Oct 18, 2019 | 54.82 | 55.12 | 54.26 | 55.00 | 7,460 | +0.05(+0.08%) |
Oct 17, 2019 | 55.10 | 55.24 | 54.11 | 54.95 | 34,871 | +0.27(+0.50%) |
Oct 16, 2019 | 54.89 | 55.21 | 54.43 | 54.68 | 35,873 | -0.14(-0.26%) |
Oct 15, 2019 | 53.55 | 55.00 | 53.41 | 54.82 | 34,502 | +2.02(+3.83%) |
Oct 14, 2019 | 52.74 | 53.13 | 52.53 | 52.80 | 5,114 | -1.14(-2.12%) |
Oct 11, 2019 | 53.37 | 54.64 | 53.34 | 53.94 | 68,162 | +1.87(+3.59%) |
Oct 10, 2019 | 51.05 | 52.49 | 51.05 | 52.07 | 22,375 | +2.19(+4.38%) |
Oct 09, 2019 | 49.50 | 50.34 | 49.50 | 49.88 | 25,279 | +0.92(+1.87%) |
Oct 08, 2019 | 48.40 | 49.46 | 48.19 | 48.97 | 27,985 | -0.39(-0.79%) |
Oct 07, 2019 | 48.97 | 49.39 | 48.58 | 49.36 | 9,248 | +1.20(+2.48%) |
Oct 04, 2019 | 48.83 | 48.93 | 48.09 | 48.16 | 28,535 | -1.02(-2.08%) |
Oct 03, 2019 | 50.13 | 50.17 | 48.44 | 49.18 | 51,515 | -1.37(-2.71%) |
Oct 02, 2019 | 50.45 | 50.84 | 49.81 | 50.55 | 28,379 | -0.32(-0.62%) |
Oct 01, 2019 | 53.02 | 53.16 | 50.24 | 50.87 | 81,570 | -0.56(-1.10%) |
Sep 30, 2019 | 52.60 | 52.68 | 51.36 | 51.44 | 19,401 | -0.28(-0.55%) |
Sep 27, 2019 | 52.00 | 52.35 | 51.61 | 51.72 | 12,594 | -0.39(-0.74%) |
Sep 26, 2019 | 52.11 | 52.46 | 51.44 | 52.11 | 32,256 | -1.09(-2.05%) |
Sep 25, 2019 | 51.26 | 53.44 | 51.08 | 53.20 | 139,563 | +2.30(+4.52%) |
Sep 24, 2019 | 52.19 | 52.19 | 50.58 | 50.90 | 42,482 | -1.89(-3.59%) |
Sep 23, 2019 | 52.40 | 52.93 | 51.39 | 52.79 | 92,846 | +0.00(+0.00%) |
Sep 20, 2019 | 54.04 | 54.41 | 52.68 | 52.79 | 27,796 | -2.03(-3.71%) |
Sep 19, 2019 | 54.02 | 54.89 | 53.77 | 54.82 | 51,310 | -0.53(-0.95%) |
Sep 18, 2019 | 55.03 | 55.42 | 54.21 | 55.35 | 23,354 | -0.67(-1.19%) |
Sep 17, 2019 | 56.93 | 57.28 | 55.39 | 56.02 | 33,677 | -0.98(-1.72%) |
Sep 16, 2019 | 57.49 | 58.26 | 56.68 | 57.00 | 33,507 | -2.21(-3.73%) |
Sep 13, 2019 | 57.17 | 59.24 | 56.72 | 59.21 | 39,770 | +3.65(+6.57%) |
Sep 12, 2019 | 53.35 | 56.16 | 53.21 | 55.56 | 89,696 | +1.05(+1.93%) |
Sep 11, 2019 | 54.65 | 54.65 | 53.81 | 54.51 | 15,746 | +0.28(+0.52%) |
Sep 10, 2019 | 51.98 | 54.23 | 51.42 | 54.23 | 34,779 | +2.77(+5.39%) |
Sep 09, 2019 | 50.86 | 51.49 | 50.72 | 51.46 | 22,659 | +2.63(+5.39%) |
Sep 06, 2019 | 49.39 | 49.60 | 48.76 | 48.83 | 26,456 | -1.02(-2.04%) |
Sep 05, 2019 | 49.00 | 50.76 | 48.97 | 49.84 | 60,217 | +2.42(+5.10%) |
Sep 04, 2019 | 48.20 | 48.23 | 47.18 | 47.42 | 36,140 | -0.18(-0.37%) |
Sep 03, 2019 | 47.64 | 48.16 | 46.23 | 47.60 | 26,268 | -0.14(-0.29%) |
Aug 30, 2019 | 48.34 | 48.55 | 47.53 | 47.74 | 45,985 | +0.04(+0.07%) |
Aug 29, 2019 | 47.77 | 48.79 | 47.70 | 47.70 | 42,803 | +0.53(+1.12%) |
Aug 28, 2019 | 46.27 | 47.32 | 46.16 | 47.18 | 32,677 | -0.18(-0.37%) |
Aug 27, 2019 | 48.41 | 48.41 | 47.27 | 47.35 | 32,821 | -2.32(-4.66%) |
Aug 26, 2019 | 49.18 | 49.75 | 48.79 | 49.67 | 12,267 | +0.70(+1.43%) |
Aug 23, 2019 | 51.63 | 51.63 | 48.69 | 48.97 | 32,500 | -2.60(-5.03%) |
Aug 22, 2019 | 51.11 | 51.67 | 50.48 | 51.56 | 13,680 | +1.02(+2.01%) |
Aug 21, 2019 | 50.44 | 50.83 | 49.32 | 50.55 | 18,561 | +0.98(+1.98%) |
Aug 20, 2019 | 49.74 | 50.19 | 49.49 | 49.56 | 9,331 | -1.51(-2.95%) |
Aug 19, 2019 | 51.56 | 51.60 | 50.51 | 51.07 | 36,931 | +2.03(+4.15%) |
Aug 16, 2019 | 49.11 | 50.23 | 48.76 | 49.04 | 23,406 | +1.23(+2.57%) |
Aug 15, 2019 | 49.21 | 49.49 | 46.58 | 47.81 | 78,973 | -1.58(-3.20%) |
Aug 14, 2019 | 50.02 | 50.49 | 49.39 | 49.39 | 55,877 | -3.65(-6.88%) |
Aug 13, 2019 | 51.53 | 53.53 | 51.46 | 53.04 | 52,097 | +0.56(+1.07%) |
Aug 12, 2019 | 54.02 | 54.19 | 52.16 | 52.47 | 23,765 | -3.51(-6.27%) |
Aug 09, 2019 | 55.25 | 56.09 | 54.16 | 55.98 | 7,840 | +0.39(+0.69%) |
Aug 08, 2019 | 57.07 | 58.09 | 55.53 | 55.60 | 42,266 | -0.28(-0.50%) |
Aug 07, 2019 | 53.07 | 56.12 | 52.43 | 55.88 | 53,163 | -0.25(-0.44%) |
Aug 06, 2019 | 58.16 | 58.37 | 56.09 | 56.12 | 21,670 | -1.26(-2.20%) |
Aug 05, 2019 | 58.30 | 58.93 | 57.33 | 57.39 | 33,499 | -3.23(-5.32%) |
Aug 02, 2019 | 61.70 | 61.95 | 60.58 | 60.61 | 26,855 | -1.65(-2.65%) |