Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 51.00 | 52.62 | 50.70 | 52.36 | 15,320 | +2.02(+4.01%) |
Oct 30, 2019 | 49.63 | 50.34 | 49.63 | 50.34 | 3,333 | +0.41(+0.82%) |
Oct 29, 2019 | 49.90 | 50.22 | 49.52 | 49.93 | 18,967 | -0.28(-0.56%) |
Oct 28, 2019 | 50.13 | 50.47 | 50.00 | 50.21 | 14,667 | -0.10(-0.19%) |
Oct 25, 2019 | 50.03 | 50.31 | 49.66 | 50.31 | 10,000 | +0.28(+0.56%) |
Oct 24, 2019 | 49.89 | 50.56 | 49.64 | 50.03 | 14,627 | +0.76(+1.54%) |
Oct 23, 2019 | 49.51 | 49.90 | 49.00 | 49.27 | 44,884 | -0.23(-0.46%) |
Oct 22, 2019 | 48.85 | 49.80 | 48.85 | 49.50 | 20,507 | +0.75(+1.54%) |
Oct 21, 2019 | 49.00 | 49.00 | 48.60 | 48.75 | 10,362 | +0.02(+0.05%) |
Oct 18, 2019 | 48.81 | 48.81 | 48.28 | 48.73 | 5,200 | +0.07(+0.14%) |
Oct 17, 2019 | 48.10 | 48.73 | 48.01 | 48.66 | 5,593 | +0.48(+1.01%) |
Oct 16, 2019 | 48.45 | 48.49 | 48.12 | 48.17 | 6,169 | -0.14(-0.29%) |
Oct 15, 2019 | 48.35 | 48.89 | 48.28 | 48.31 | 5,859 | +0.54(+1.14%) |
Oct 14, 2019 | 48.93 | 48.93 | 47.60 | 47.77 | 3,814 | -1.00(-2.05%) |
Oct 11, 2019 | 48.51 | 48.93 | 48.40 | 48.77 | 16,200 | +0.59(+1.22%) |
Oct 10, 2019 | 48.29 | 48.29 | 47.91 | 48.18 | 5,694 | -0.11(-0.23%) |
Oct 09, 2019 | 48.66 | 48.90 | 47.50 | 48.29 | 8,745 | +0.14(+0.30%) |
Oct 08, 2019 | 49.75 | 50.04 | 47.93 | 48.15 | 17,878 | -2.36(-4.68%) |
Oct 07, 2019 | 51.47 | 51.47 | 50.27 | 50.51 | 14,030 | -0.25(-0.49%) |
Oct 04, 2019 | 49.86 | 51.12 | 49.86 | 50.76 | 9,700 | +0.96(+1.93%) |
Oct 03, 2019 | 50.52 | 50.54 | 49.08 | 49.80 | 19,475 | -0.83(-1.64%) |
Oct 02, 2019 | 50.62 | 50.69 | 49.20 | 50.63 | 35,799 | +3.88(+8.30%) |
Oct 01, 2019 | 47.02 | 47.20 | 46.55 | 46.75 | 8,964 | +0.03(+0.06%) |
Sep 30, 2019 | 46.91 | 47.32 | 46.72 | 46.72 | 7,759 | +0.14(+0.30%) |
Sep 27, 2019 | 47.00 | 47.30 | 46.58 | 46.58 | 5,800 | -0.32(-0.68%) |
Sep 26, 2019 | 46.86 | 47.20 | 46.86 | 46.90 | 5,624 | +0.50(+1.08%) |
Sep 25, 2019 | 46.47 | 46.80 | 46.12 | 46.40 | 20,988 | -0.85(-1.80%) |
Sep 24, 2019 | 47.17 | 47.56 | 46.85 | 47.25 | 14,899 | +0.50(+1.07%) |
Sep 23, 2019 | 46.73 | 47.15 | 46.40 | 46.75 | 20,121 | -0.90(-1.89%) |
Sep 20, 2019 | 47.35 | 47.65 | 47.22 | 47.65 | 6,400 | +0.32(+0.68%) |
Sep 19, 2019 | 47.36 | 47.50 | 47.15 | 47.33 | 4,067 | +0.20(+0.43%) |
Sep 18, 2019 | 46.60 | 47.40 | 46.22 | 47.12 | 3,278 | -0.27(-0.58%) |
Sep 17, 2019 | 46.95 | 47.50 | 46.33 | 47.40 | 13,291 | +0.45(+0.96%) |
Sep 16, 2019 | 47.25 | 47.61 | 46.55 | 46.95 | 19,577 | -0.73(-1.52%) |
Sep 13, 2019 | 46.79 | 47.86 | 46.79 | 47.68 | 27,800 | +1.58(+3.43%) |
Sep 12, 2019 | 46.50 | 46.50 | 45.60 | 46.09 | 11,450 | +0.05(+0.12%) |
Sep 11, 2019 | 45.50 | 46.30 | 45.50 | 46.04 | 7,733 | +0.99(+2.20%) |
Sep 10, 2019 | 43.75 | 45.10 | 43.75 | 45.05 | 12,714 | +1.30(+2.97%) |
Sep 09, 2019 | 43.89 | 43.96 | 43.50 | 43.75 | 6,010 | +0.06(+0.14%) |
Sep 06, 2019 | 43.85 | 44.15 | 43.20 | 43.69 | 6,000 | -0.17(-0.39%) |
Sep 05, 2019 | 43.57 | 44.20 | 43.51 | 43.86 | 10,564 | +0.64(+1.48%) |
Sep 04, 2019 | 42.66 | 43.37 | 42.66 | 43.22 | 14,387 | +1.17(+2.79%) |
Sep 03, 2019 | 41.67 | 42.07 | 41.50 | 42.05 | 4,463 | +0.22(+0.52%) |
Aug 30, 2019 | 41.85 | 42.01 | 41.27 | 41.83 | 12,000 | -0.16(-0.38%) |
Aug 29, 2019 | 42.29 | 42.29 | 41.58 | 41.99 | 7,433 | -0.30(-0.71%) |
Aug 28, 2019 | 41.80 | 42.84 | 41.69 | 42.29 | 12,230 | +0.15(+0.36%) |
Aug 27, 2019 | 41.22 | 42.14 | 41.22 | 42.14 | 11,692 | +0.84(+2.02%) |
Aug 26, 2019 | 41.43 | 41.43 | 41.08 | 41.30 | 4,217 | -0.12(-0.29%) |
Aug 23, 2019 | 40.93 | 42.22 | 40.92 | 41.42 | 11,900 | -0.30(-0.71%) |
Aug 22, 2019 | 41.58 | 41.72 | 41.29 | 41.72 | 11,299 | +0.95(+2.33%) |
Aug 21, 2019 | 40.50 | 41.05 | 39.94 | 40.77 | 20,624 | +1.57(+4.01%) |
Aug 20, 2019 | 39.50 | 39.90 | 38.74 | 39.20 | 19,237 | -0.77(-1.91%) |
Aug 19, 2019 | 39.70 | 40.08 | 39.50 | 39.97 | 7,160 | -0.04(-0.11%) |
Aug 16, 2019 | 39.32 | 40.01 | 39.32 | 40.01 | 21,600 | +0.98(+2.52%) |
Aug 15, 2019 | 39.97 | 39.97 | 38.76 | 39.03 | 27,124 | -0.82(-2.06%) |
Aug 14, 2019 | 39.00 | 40.17 | 39.00 | 39.85 | 34,297 | -0.66(-1.63%) |
Aug 13, 2019 | 40.60 | 41.05 | 40.35 | 40.51 | 18,049 | +0.41(+1.02%) |
Aug 12, 2019 | 40.51 | 40.51 | 40.10 | 40.10 | 23,721 | -0.70(-1.72%) |
Aug 09, 2019 | 41.06 | 41.06 | 40.55 | 40.80 | 23,600 | -0.61(-1.47%) |
Aug 08, 2019 | 40.96 | 41.45 | 40.76 | 41.41 | 22,910 | +0.21(+0.51%) |
Aug 07, 2019 | 39.69 | 41.23 | 39.69 | 41.20 | 38,350 | +2.45(+6.31%) |
Aug 06, 2019 | 38.73 | 38.84 | 38.15 | 38.76 | 49,401 | -0.20(-0.50%) |
Aug 05, 2019 | 38.95 | 38.99 | 38.40 | 38.95 | 85,637 | -0.96(-2.42%) |
Aug 02, 2019 | 40.10 | 40.51 | 39.23 | 39.91 | 3,200 | +0.56(+1.44%) |