Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 46.82 | 48.04 | 46.82 | 47.39 | 198,714 | +0.70(+1.51%) |
Oct 30, 2019 | 47.31 | 47.88 | 46.56 | 46.68 | 201,110 | +0.50(+1.09%) |
Oct 29, 2019 | 46.52 | 46.60 | 46.05 | 46.18 | 135,733 | +1.23(+2.75%) |
Oct 28, 2019 | 45.07 | 45.07 | 44.68 | 44.95 | 180,899 | -1.34(-2.89%) |
Oct 25, 2019 | 47.24 | 47.24 | 46.12 | 46.29 | 242,672 | -0.92(-1.95%) |
Oct 24, 2019 | 46.74 | 47.34 | 46.68 | 47.21 | 189,787 | +0.14(+0.30%) |
Oct 23, 2019 | 47.56 | 47.71 | 46.92 | 47.06 | 205,671 | +0.47(+1.02%) |
Oct 22, 2019 | 46.46 | 46.67 | 46.30 | 46.59 | 184,104 | +0.95(+2.08%) |
Oct 21, 2019 | 45.70 | 46.21 | 45.53 | 45.64 | 199,645 | -1.42(-3.03%) |
Oct 18, 2019 | 46.46 | 47.12 | 46.02 | 47.06 | 258,359 | +1.30(+2.84%) |
Oct 17, 2019 | 45.48 | 45.83 | 45.28 | 45.76 | 181,784 | -0.47(-1.03%) |
Oct 16, 2019 | 46.48 | 46.61 | 45.95 | 46.24 | 243,832 | -0.01(-0.02%) |
Oct 15, 2019 | 46.81 | 46.86 | 45.59 | 46.25 | 201,752 | -1.17(-2.46%) |
Oct 14, 2019 | 46.86 | 47.46 | 46.69 | 47.42 | 209,770 | +0.62(+1.32%) |
Oct 11, 2019 | 46.16 | 47.21 | 45.54 | 46.80 | 620,000 | -2.12(-4.33%) |
Oct 10, 2019 | 50.07 | 50.09 | 48.57 | 48.92 | 285,302 | -2.09(-4.10%) |
Oct 09, 2019 | 50.70 | 51.04 | 50.14 | 51.01 | 335,036 | -2.01(-3.80%) |
Oct 08, 2019 | 52.38 | 53.05 | 51.72 | 53.02 | 310,091 | +0.99(+1.90%) |
Oct 07, 2019 | 51.89 | 52.11 | 50.94 | 52.03 | 225,394 | +1.19(+2.34%) |
Oct 04, 2019 | 51.62 | 52.23 | 50.81 | 50.84 | 164,238 | +0.19(+0.37%) |
Oct 03, 2019 | 51.42 | 52.10 | 50.55 | 50.65 | 486,134 | -2.56(-4.82%) |
Oct 02, 2019 | 53.11 | 53.85 | 52.87 | 53.22 | 324,778 | -0.07(-0.12%) |
Oct 01, 2019 | 52.32 | 53.80 | 52.17 | 53.29 | 382,001 | +0.78(+1.48%) |
Sep 30, 2019 | 52.42 | 52.70 | 51.70 | 52.51 | 457,649 | -1.61(-2.97%) |
Sep 27, 2019 | 52.24 | 54.83 | 51.73 | 54.11 | 996,064 | +1.93(+3.69%) |
Sep 26, 2019 | 51.85 | 52.60 | 51.62 | 52.18 | 566,083 | +0.90(+1.76%) |
Sep 25, 2019 | 51.74 | 52.47 | 50.98 | 51.28 | 357,953 | -0.36(-0.70%) |
Sep 24, 2019 | 50.61 | 51.91 | 50.61 | 51.64 | 282,404 | +1.68(+3.36%) |
Sep 23, 2019 | 50.91 | 50.91 | 49.85 | 49.96 | 154,171 | +0.09(+0.19%) |
Sep 20, 2019 | 49.14 | 50.37 | 48.87 | 49.87 | 337,456 | +0.57(+1.15%) |
Sep 19, 2019 | 48.76 | 49.35 | 48.40 | 49.30 | 242,226 | +1.19(+2.48%) |
Sep 18, 2019 | 47.84 | 49.13 | 47.71 | 48.11 | 195,674 | +0.85(+1.80%) |
Sep 17, 2019 | 48.19 | 48.40 | 47.18 | 47.25 | 191,018 | +0.80(+1.71%) |
Sep 16, 2019 | 46.30 | 46.83 | 46.06 | 46.46 | 220,936 | +1.33(+2.94%) |
Sep 13, 2019 | 45.35 | 45.45 | 44.93 | 45.13 | 275,457 | -1.34(-2.87%) |
Sep 12, 2019 | 46.68 | 47.05 | 45.50 | 46.47 | 318,916 | -0.67(-1.43%) |
Sep 11, 2019 | 47.46 | 47.75 | 46.85 | 47.14 | 380,499 | -2.05(-4.16%) |
Sep 10, 2019 | 49.25 | 49.52 | 48.71 | 49.19 | 177,221 | -0.07(-0.13%) |
Sep 09, 2019 | 49.34 | 49.68 | 49.00 | 49.25 | 243,512 | -0.36(-0.73%) |
Sep 06, 2019 | 49.34 | 49.70 | 49.25 | 49.61 | 256,762 | -0.22(-0.44%) |
Sep 05, 2019 | 49.88 | 50.04 | 49.29 | 49.83 | 452,753 | -1.88(-3.64%) |
Sep 04, 2019 | 52.20 | 52.63 | 51.70 | 51.71 | 366,897 | -3.99(-7.16%) |
Sep 03, 2019 | 56.22 | 56.54 | 55.63 | 55.70 | 232,872 | +0.10(+0.19%) |
Aug 30, 2019 | 55.25 | 56.23 | 55.17 | 55.60 | 226,872 | +0.06(+0.10%) |
Aug 29, 2019 | 55.68 | 56.53 | 55.30 | 55.54 | 395,410 | -1.14(-2.00%) |
Aug 28, 2019 | 57.54 | 57.84 | 56.47 | 56.67 | 317,948 | -0.07(-0.12%) |
Aug 27, 2019 | 55.85 | 56.76 | 55.48 | 56.74 | 325,156 | -0.03(-0.05%) |
Aug 26, 2019 | 56.53 | 57.32 | 56.31 | 56.77 | 436,661 | -2.23(-3.77%) |
Aug 23, 2019 | 56.87 | 59.34 | 55.36 | 58.99 | 1,053,773 | +3.04(+5.43%) |
Aug 22, 2019 | 55.72 | 56.62 | 55.40 | 55.96 | 282,982 | +1.16(+2.11%) |
Aug 21, 2019 | 54.19 | 55.50 | 54.17 | 54.80 | 312,415 | -1.49(-2.64%) |
Aug 20, 2019 | 55.38 | 56.37 | 55.35 | 56.29 | 308,939 | +0.67(+1.21%) |
Aug 19, 2019 | 54.18 | 56.07 | 54.16 | 55.61 | 715,260 | -2.33(-4.02%) |
Aug 16, 2019 | 58.62 | 58.70 | 57.61 | 57.94 | 443,499 | -2.04(-3.39%) |
Aug 15, 2019 | 59.90 | 61.06 | 59.27 | 59.98 | 614,216 | -2.54(-4.06%) |
Aug 14, 2019 | 61.54 | 62.58 | 60.97 | 62.52 | 911,808 | +5.15(+8.98%) |
Aug 13, 2019 | 61.02 | 61.26 | 55.72 | 57.37 | 982,721 | -2.66(-4.43%) |
Aug 12, 2019 | 60.52 | 60.69 | 59.58 | 60.03 | 596,415 | +2.23(+3.87%) |
Aug 09, 2019 | 57.65 | 58.97 | 57.24 | 57.79 | 796,799 | +1.78(+3.18%) |
Aug 08, 2019 | 56.93 | 57.47 | 55.99 | 56.01 | 691,651 | -1.52(-2.65%) |
Aug 07, 2019 | 59.96 | 60.56 | 57.42 | 57.54 | 592,962 | -0.72(-1.24%) |
Aug 06, 2019 | 56.81 | 59.23 | 56.61 | 58.26 | 847,243 | -1.81(-3.01%) |
Aug 05, 2019 | 57.62 | 60.84 | 57.62 | 60.06 | 1,155,663 | +6.34(+11.81%) |
Aug 02, 2019 | 52.73 | 54.04 | 52.39 | 53.72 | 896,504 | +1.26(+2.40%) |