Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.65 | 49.14 | 48.49 | 48.51 | 282,873 | +0.02(+0.04%) |
Sep 27, 2019 | 48.87 | 49.17 | 48.40 | 48.50 | 352,976 | -0.38(-0.77%) |
Sep 26, 2019 | 48.70 | 49.04 | 48.65 | 48.87 | 234,432 | +0.11(+0.22%) |
Sep 25, 2019 | 48.42 | 48.98 | 48.24 | 48.76 | 298,862 | +0.37(+0.76%) |
Sep 24, 2019 | 48.89 | 49.30 | 48.25 | 48.40 | 231,382 | -0.51(-1.05%) |
Sep 23, 2019 | 48.94 | 49.50 | 48.84 | 48.91 | 282,917 | -0.16(-0.34%) |
Sep 20, 2019 | 49.11 | 49.93 | 48.93 | 49.07 | 761,830 | +0.00(+0.00%) |
Sep 19, 2019 | 49.61 | 50.01 | 48.94 | 49.07 | 487,191 | -0.76(-1.52%) |
Sep 18, 2019 | 50.54 | 50.93 | 49.51 | 49.83 | 442,687 | -0.92(-1.82%) |
Sep 17, 2019 | 50.97 | 51.29 | 50.50 | 50.76 | 241,150 | -0.55(-1.07%) |
Sep 16, 2019 | 50.54 | 51.60 | 50.13 | 51.30 | 257,594 | +0.74(+1.47%) |
Sep 13, 2019 | 49.69 | 50.72 | 49.69 | 50.56 | 292,616 | +0.74(+1.49%) |
Sep 12, 2019 | 49.61 | 49.93 | 49.00 | 49.82 | 301,679 | -0.08(-0.16%) |
Sep 11, 2019 | 49.07 | 50.17 | 48.46 | 49.90 | 383,471 | +1.23(+2.52%) |
Sep 10, 2019 | 47.76 | 49.04 | 47.13 | 48.68 | 394,108 | +0.98(+2.05%) |
Sep 09, 2019 | 46.23 | 48.06 | 45.62 | 47.70 | 435,658 | +1.02(+2.17%) |
Sep 06, 2019 | 47.04 | 47.23 | 45.04 | 46.69 | 770,141 | +2.29(+5.15%) |
Sep 05, 2019 | 43.55 | 45.36 | 43.46 | 44.40 | 405,211 | +1.46(+3.41%) |
Sep 04, 2019 | 42.34 | 43.04 | 42.10 | 42.94 | 333,402 | +0.91(+2.18%) |
Sep 03, 2019 | 42.87 | 43.09 | 41.93 | 42.02 | 353,637 | -1.15(-2.67%) |
Aug 30, 2019 | 43.29 | 43.36 | 42.80 | 43.17 | 250,189 | +0.10(+0.23%) |
Aug 29, 2019 | 43.29 | 43.62 | 43.03 | 43.07 | 216,909 | +0.26(+0.60%) |
Aug 28, 2019 | 42.50 | 43.11 | 42.33 | 42.82 | 233,760 | +0.13(+0.30%) |
Aug 27, 2019 | 43.35 | 43.42 | 42.64 | 42.69 | 217,699 | -0.38(-0.89%) |
Aug 26, 2019 | 43.12 | 43.39 | 42.89 | 43.07 | 188,384 | +0.33(+0.77%) |
Aug 23, 2019 | 43.98 | 44.23 | 42.65 | 42.74 | 233,349 | -1.55(-3.49%) |
Aug 22, 2019 | 44.59 | 44.86 | 44.21 | 44.29 | 118,640 | -0.25(-0.55%) |
Aug 21, 2019 | 44.63 | 44.73 | 44.21 | 44.54 | 156,760 | +0.31(+0.70%) |
Aug 20, 2019 | 44.36 | 44.48 | 43.99 | 44.23 | 227,243 | -0.29(-0.66%) |
Aug 19, 2019 | 44.85 | 45.16 | 44.48 | 44.52 | 111,309 | +0.09(+0.21%) |
Aug 16, 2019 | 43.82 | 44.53 | 43.82 | 44.43 | 142,590 | +0.89(+2.04%) |
Aug 15, 2019 | 43.91 | 44.13 | 43.20 | 43.54 | 297,174 | -0.26(-0.58%) |
Aug 14, 2019 | 44.90 | 45.00 | 43.47 | 43.80 | 211,536 | -1.80(-3.95%) |
Aug 13, 2019 | 45.32 | 46.57 | 44.93 | 45.60 | 201,730 | +0.23(+0.50%) |
Aug 12, 2019 | 46.09 | 46.55 | 45.32 | 45.37 | 104,879 | -0.99(-2.13%) |
Aug 09, 2019 | 46.75 | 46.82 | 46.36 | 46.36 | 335,918 | -0.53(-1.13%) |
Aug 08, 2019 | 45.88 | 46.89 | 45.88 | 46.89 | 338,361 | +1.23(+2.68%) |
Aug 07, 2019 | 45.58 | 45.98 | 45.25 | 45.66 | 366,498 | -0.37(-0.79%) |
Aug 06, 2019 | 44.99 | 46.03 | 44.81 | 46.03 | 228,366 | +1.14(+2.55%) |
Aug 05, 2019 | 45.73 | 46.12 | 44.33 | 44.88 | 251,661 | -1.46(-3.16%) |
Aug 02, 2019 | 46.66 | 46.94 | 46.24 | 46.35 | 400,105 | -0.58(-1.23%) |
Aug 01, 2019 | 47.37 | 48.02 | 46.79 | 46.92 | 274,868 | -0.38(-0.81%) |
Jul 31, 2019 | 47.33 | 47.81 | 46.69 | 47.31 | 1,108,764 | +0.05(+0.10%) |
Jul 30, 2019 | 46.51 | 47.52 | 46.51 | 47.26 | 340,550 | +0.38(+0.82%) |
Jul 29, 2019 | 46.68 | 47.05 | 46.33 | 46.88 | 193,325 | +0.20(+0.43%) |
Jul 26, 2019 | 46.38 | 47.04 | 46.13 | 46.68 | 224,382 | +0.37(+0.79%) |
Jul 25, 2019 | 46.27 | 46.70 | 46.05 | 46.31 | 189,434 | +0.05(+0.10%) |
Jul 24, 2019 | 46.39 | 46.43 | 45.41 | 46.27 | 279,273 | -0.30(-0.65%) |
Jul 23, 2019 | 46.10 | 46.78 | 46.05 | 46.57 | 250,417 | +0.72(+1.58%) |
Jul 22, 2019 | 46.19 | 46.54 | 45.75 | 45.84 | 165,290 | -0.34(-0.73%) |
Jul 19, 2019 | 46.43 | 46.98 | 46.16 | 46.18 | 196,827 | -0.30(-0.65%) |
Jul 18, 2019 | 46.30 | 46.70 | 46.16 | 46.48 | 153,877 | +0.10(+0.22%) |
Jul 17, 2019 | 46.22 | 46.62 | 46.01 | 46.38 | 163,950 | +0.15(+0.32%) |
Jul 16, 2019 | 46.62 | 46.87 | 46.22 | 46.24 | 224,678 | -0.44(-0.94%) |
Jul 15, 2019 | 46.29 | 46.69 | 45.87 | 46.68 | 194,922 | +0.44(+0.95%) |
Jul 12, 2019 | 45.44 | 46.39 | 45.44 | 46.24 | 220,883 | +1.03(+2.29%) |
Jul 11, 2019 | 45.55 | 45.93 | 44.86 | 45.20 | 162,822 | -0.34(-0.74%) |
Jul 10, 2019 | 45.45 | 45.90 | 45.41 | 45.54 | 170,902 | +0.21(+0.46%) |
Jul 09, 2019 | 45.23 | 45.46 | 44.96 | 45.33 | 330,339 | -0.03(-0.08%) |
Jul 08, 2019 | 44.92 | 45.48 | 44.68 | 45.37 | 375,373 | +0.40(+0.89%) |
Jul 05, 2019 | 44.57 | 45.03 | 44.18 | 44.97 | 335,270 | +0.42(+0.94%) |
Jul 03, 2019 | 44.60 | 44.90 | 44.42 | 44.55 | 261,144 | +0.15(+0.33%) |
Jul 02, 2019 | 44.89 | 44.89 | 44.02 | 44.40 | 268,956 | -0.43(-0.95%) |