Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 52.00 | 52.00 | 51.52 | 51.81 | 310,124 | -0.04(-0.07%) |
Oct 30, 2019 | 51.74 | 51.94 | 51.44 | 51.85 | 451,103 | +0.25(+0.49%) |
Oct 29, 2019 | 52.09 | 52.10 | 51.56 | 51.60 | 380,202 | -0.57(-1.09%) |
Oct 28, 2019 | 51.84 | 52.23 | 51.84 | 52.17 | 292,141 | +0.70(+1.36%) |
Oct 25, 2019 | 50.84 | 51.49 | 50.84 | 51.47 | 247,137 | +0.61(+1.21%) |
Oct 24, 2019 | 50.66 | 50.88 | 50.47 | 50.85 | 553,182 | +0.50(+1.00%) |
Oct 23, 2019 | 50.02 | 50.36 | 50.02 | 50.35 | 202,832 | +0.12(+0.24%) |
Oct 22, 2019 | 50.87 | 51.00 | 50.20 | 50.23 | 215,451 | -0.53(-1.05%) |
Oct 21, 2019 | 50.49 | 50.79 | 50.41 | 50.76 | 378,946 | +0.53(+1.05%) |
Oct 18, 2019 | 50.71 | 50.73 | 49.86 | 50.24 | 286,417 | -0.55(-1.08%) |
Oct 17, 2019 | 51.01 | 51.10 | 50.55 | 50.78 | 343,246 | -0.03(-0.06%) |
Oct 16, 2019 | 50.94 | 50.97 | 50.64 | 50.82 | 2,108,188 | -0.42(-0.82%) |
Oct 15, 2019 | 50.74 | 51.36 | 50.70 | 51.23 | 284,289 | +0.64(+1.26%) |
Oct 14, 2019 | 50.59 | 50.78 | 50.54 | 50.60 | 283,119 | -0.01(-0.02%) |
Oct 11, 2019 | 50.47 | 51.05 | 50.47 | 50.61 | 648,940 | +0.70(+1.41%) |
Oct 10, 2019 | 49.55 | 50.09 | 49.55 | 49.90 | 351,241 | +0.35(+0.70%) |
Oct 09, 2019 | 49.41 | 49.78 | 49.34 | 49.56 | 351,606 | +0.64(+1.30%) |
Oct 08, 2019 | 49.49 | 49.59 | 48.91 | 48.92 | 556,325 | -0.92(-1.85%) |
Oct 07, 2019 | 49.85 | 50.24 | 49.81 | 49.84 | 170,888 | -0.12(-0.24%) |
Oct 04, 2019 | 49.51 | 50.00 | 49.45 | 49.96 | 307,694 | +0.79(+1.61%) |
Oct 03, 2019 | 48.48 | 49.17 | 47.94 | 49.17 | 1,173,309 | +0.66(+1.36%) |
Oct 02, 2019 | 49.07 | 49.07 | 48.20 | 48.51 | 748,552 | -0.88(-1.79%) |
Oct 01, 2019 | 50.17 | 50.44 | 49.38 | 49.39 | 564,614 | -0.52(-1.04%) |
Sep 30, 2019 | 49.65 | 50.00 | 49.55 | 49.91 | 309,339 | +0.46(+0.93%) |
Sep 27, 2019 | 50.19 | 50.22 | 49.08 | 49.45 | 700,086 | -0.73(-1.46%) |
Sep 26, 2019 | 50.21 | 50.32 | 49.80 | 50.18 | 468,763 | -0.06(-0.11%) |
Sep 25, 2019 | 49.46 | 50.38 | 49.04 | 50.24 | 500,089 | +0.66(+1.34%) |
Sep 24, 2019 | 50.55 | 50.68 | 49.40 | 49.57 | 714,979 | -0.68(-1.36%) |
Sep 23, 2019 | 50.11 | 50.43 | 50.03 | 50.26 | 964,987 | +0.12(+0.23%) |
Sep 20, 2019 | 50.76 | 50.81 | 49.95 | 50.14 | 424,806 | -0.50(-0.98%) |
Sep 19, 2019 | 50.63 | 51.03 | 50.53 | 50.64 | 387,996 | +0.15(+0.29%) |
Sep 18, 2019 | 50.30 | 50.52 | 49.86 | 50.49 | 355,554 | +0.08(+0.15%) |
Sep 17, 2019 | 50.23 | 50.42 | 50.11 | 50.41 | 129,529 | +0.18(+0.36%) |
Sep 16, 2019 | 49.91 | 50.30 | 49.78 | 50.23 | 209,791 | -0.07(-0.14%) |
Sep 13, 2019 | 50.47 | 50.51 | 50.24 | 50.30 | 237,416 | -0.31(-0.62%) |
Sep 12, 2019 | 50.79 | 51.01 | 50.45 | 50.61 | 487,318 | +0.13(+0.25%) |
Sep 11, 2019 | 49.93 | 50.50 | 49.92 | 50.49 | 877,693 | +0.61(+1.22%) |
Sep 10, 2019 | 49.59 | 49.88 | 49.31 | 49.88 | 390,026 | +0.00(+0.00%) |
Sep 09, 2019 | 50.17 | 50.20 | 49.61 | 49.88 | 561,630 | -0.16(-0.33%) |
Sep 06, 2019 | 50.23 | 50.23 | 49.96 | 50.04 | 355,919 | -0.12(-0.23%) |
Sep 05, 2019 | 49.74 | 50.31 | 49.74 | 50.16 | 1,058,145 | +1.03(+2.10%) |
Sep 04, 2019 | 48.81 | 49.16 | 48.81 | 49.13 | 210,111 | +0.80(+1.65%) |
Sep 03, 2019 | 48.55 | 48.79 | 48.17 | 48.33 | 306,365 | -0.67(-1.36%) |
Aug 30, 2019 | 49.35 | 49.35 | 48.68 | 49.00 | 354,688 | -0.05(-0.09%) |
Aug 29, 2019 | 48.74 | 49.16 | 48.67 | 49.04 | 448,109 | +0.92(+1.92%) |
Aug 28, 2019 | 47.86 | 48.20 | 47.57 | 48.12 | 246,400 | +0.00(+0.01%) |
Aug 27, 2019 | 48.58 | 48.68 | 47.89 | 48.12 | 324,485 | -0.13(-0.26%) |
Aug 26, 2019 | 48.19 | 48.29 | 47.85 | 48.24 | 503,805 | +0.61(+1.28%) |
Aug 23, 2019 | 48.91 | 49.39 | 47.47 | 47.63 | 476,472 | -1.59(-3.22%) |
Aug 22, 2019 | 49.43 | 49.50 | 48.80 | 49.22 | 267,878 | -0.12(-0.24%) |
Aug 21, 2019 | 49.26 | 49.51 | 49.17 | 49.34 | 287,999 | +0.55(+1.13%) |
Aug 20, 2019 | 49.02 | 49.18 | 48.78 | 48.78 | 208,569 | -0.31(-0.64%) |
Aug 19, 2019 | 49.05 | 49.27 | 48.91 | 49.10 | 210,226 | +0.75(+1.55%) |
Aug 16, 2019 | 48.01 | 48.44 | 47.99 | 48.35 | 234,545 | +0.82(+1.72%) |
Aug 15, 2019 | 47.74 | 47.79 | 47.17 | 47.53 | 482,323 | -0.20(-0.42%) |
Aug 14, 2019 | 48.35 | 48.55 | 47.60 | 47.73 | 760,682 | -1.55(-3.15%) |
Aug 13, 2019 | 48.07 | 49.54 | 48.01 | 49.28 | 365,731 | +1.17(+2.43%) |
Aug 12, 2019 | 48.40 | 48.51 | 47.88 | 48.12 | 144,421 | -0.61(-1.26%) |
Aug 09, 2019 | 49.01 | 49.18 | 48.38 | 48.73 | 362,889 | -0.62(-1.26%) |
Aug 08, 2019 | 48.45 | 49.35 | 48.33 | 49.35 | 496,031 | +1.22(+2.53%) |
Aug 07, 2019 | 47.39 | 48.22 | 47.12 | 48.13 | 1,210,768 | +0.23(+0.48%) |
Aug 06, 2019 | 47.81 | 48.15 | 47.42 | 47.90 | 503,416 | +0.67(+1.41%) |
Aug 05, 2019 | 47.96 | 47.96 | 46.84 | 47.24 | 1,832,565 | -1.97(-3.99%) |
Aug 02, 2019 | 49.72 | 49.77 | 48.94 | 49.20 | 557,661 | -0.96(-1.92%) |