Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.97 | 50.66 | 49.59 | 50.18 | 318,892 | -0.53(-1.05%) |
Sep 27, 2019 | 51.61 | 52.57 | 50.37 | 50.71 | 317,300 | -1.19(-2.29%) |
Sep 26, 2019 | 53.35 | 53.36 | 51.56 | 51.90 | 341,663 | -1.95(-3.62%) |
Sep 25, 2019 | 52.95 | 53.93 | 52.43 | 53.85 | 351,346 | +0.33(+0.62%) |
Sep 24, 2019 | 55.45 | 55.45 | 53.34 | 53.52 | 334,136 | -2.11(-3.79%) |
Sep 23, 2019 | 53.82 | 56.07 | 53.82 | 55.63 | 325,833 | +1.27(+2.34%) |
Sep 20, 2019 | 54.46 | 55.27 | 54.02 | 54.36 | 968,900 | +0.00(+0.00%) |
Sep 19, 2019 | 55.16 | 56.71 | 54.14 | 54.36 | 381,775 | +0.21(+0.39%) |
Sep 18, 2019 | 53.17 | 54.22 | 52.91 | 54.15 | 410,211 | +0.51(+0.95%) |
Sep 17, 2019 | 54.86 | 55.17 | 52.57 | 53.64 | 385,383 | -1.78(-3.21%) |
Sep 16, 2019 | 53.08 | 56.31 | 53.08 | 55.42 | 447,023 | +3.43(+6.60%) |
Sep 13, 2019 | 52.48 | 53.07 | 51.70 | 51.99 | 216,700 | +0.15(+0.29%) |
Sep 12, 2019 | 50.82 | 52.16 | 49.55 | 51.84 | 226,345 | -0.05(-0.10%) |
Sep 11, 2019 | 51.42 | 52.42 | 51.10 | 51.89 | 299,824 | +0.73(+1.43%) |
Sep 10, 2019 | 51.80 | 52.47 | 50.73 | 51.16 | 329,465 | -0.42(-0.81%) |
Sep 09, 2019 | 48.48 | 51.78 | 48.35 | 51.58 | 392,019 | +3.83(+8.02%) |
Sep 06, 2019 | 47.62 | 48.40 | 47.00 | 47.75 | 216,500 | -0.30(-0.62%) |
Sep 05, 2019 | 46.10 | 48.67 | 46.10 | 48.05 | 423,827 | +2.52(+5.53%) |
Sep 04, 2019 | 45.46 | 45.60 | 44.44 | 45.53 | 311,578 | +1.00(+2.25%) |
Sep 03, 2019 | 45.07 | 45.38 | 43.64 | 44.53 | 427,047 | -1.32(-2.88%) |
Aug 30, 2019 | 47.50 | 48.12 | 45.58 | 45.85 | 220,300 | -1.35(-2.86%) |
Aug 29, 2019 | 46.79 | 48.02 | 46.52 | 47.20 | 347,263 | +1.14(+2.48%) |
Aug 28, 2019 | 44.86 | 46.60 | 44.48 | 46.06 | 365,491 | +1.41(+3.16%) |
Aug 27, 2019 | 45.50 | 45.50 | 44.05 | 44.65 | 307,485 | -0.57(-1.26%) |
Aug 26, 2019 | 46.13 | 46.36 | 44.88 | 45.22 | 325,897 | -0.41(-0.90%) |
Aug 23, 2019 | 46.86 | 47.95 | 45.47 | 45.63 | 240,700 | -2.01(-4.22%) |
Aug 22, 2019 | 48.66 | 48.98 | 47.58 | 47.64 | 184,907 | -0.56(-1.16%) |
Aug 21, 2019 | 49.32 | 49.32 | 48.08 | 48.20 | 248,248 | -0.16(-0.33%) |
Aug 20, 2019 | 48.98 | 49.00 | 48.00 | 48.36 | 213,303 | -0.79(-1.61%) |
Aug 19, 2019 | 48.37 | 49.71 | 48.20 | 49.15 | 215,327 | +1.91(+4.04%) |
Aug 16, 2019 | 45.89 | 47.42 | 45.12 | 47.24 | 372,700 | +1.62(+3.55%) |
Aug 15, 2019 | 46.13 | 46.13 | 44.99 | 45.62 | 282,406 | -0.54(-1.17%) |
Aug 14, 2019 | 46.03 | 46.60 | 45.43 | 46.16 | 384,878 | -1.42(-2.98%) |
Aug 13, 2019 | 48.60 | 49.43 | 47.50 | 47.58 | 531,798 | -1.33(-2.72%) |
Aug 12, 2019 | 47.80 | 49.01 | 47.06 | 48.91 | 299,051 | +1.45(+3.06%) |
Aug 09, 2019 | 48.76 | 49.27 | 47.02 | 47.46 | 341,300 | -1.30(-2.67%) |
Aug 08, 2019 | 48.60 | 48.87 | 47.42 | 48.76 | 248,857 | +0.88(+1.84%) |
Aug 07, 2019 | 47.23 | 48.31 | 46.05 | 47.88 | 550,707 | -0.33(-0.68%) |
Aug 06, 2019 | 48.59 | 49.29 | 47.22 | 48.21 | 313,642 | +0.53(+1.11%) |
Aug 05, 2019 | 47.93 | 48.25 | 46.82 | 47.68 | 387,534 | -1.76(-3.56%) |
Aug 02, 2019 | 49.88 | 50.28 | 48.64 | 49.44 | 379,100 | -0.52(-1.04%) |
Aug 01, 2019 | 51.86 | 52.26 | 49.18 | 49.96 | 486,067 | -2.66(-5.06%) |
Jul 31, 2019 | 52.85 | 54.51 | 52.53 | 52.62 | 454,785 | +0.11(+0.21%) |
Jul 30, 2019 | 48.91 | 52.58 | 48.63 | 52.51 | 447,212 | +3.11(+6.30%) |
Jul 29, 2019 | 52.03 | 52.31 | 49.07 | 49.40 | 487,548 | -2.65(-5.09%) |
Jul 26, 2019 | 49.31 | 52.40 | 49.31 | 52.05 | 561,600 | +4.85(+10.28%) |
Jul 25, 2019 | 50.22 | 50.40 | 47.09 | 47.20 | 428,671 | -2.95(-5.88%) |
Jul 24, 2019 | 49.52 | 50.27 | 48.96 | 50.15 | 318,412 | +0.45(+0.91%) |
Jul 23, 2019 | 48.90 | 49.92 | 48.45 | 49.70 | 416,896 | +1.16(+2.39%) |
Jul 22, 2019 | 47.62 | 49.26 | 47.54 | 48.54 | 393,046 | +1.31(+2.77%) |
Jul 19, 2019 | 46.04 | 47.65 | 45.96 | 47.23 | 468,100 | +1.02(+2.21%) |
Jul 18, 2019 | 45.13 | 46.24 | 45.00 | 46.21 | 324,164 | +0.92(+2.03%) |
Jul 17, 2019 | 45.97 | 46.18 | 45.27 | 45.29 | 234,453 | -0.73(-1.59%) |
Jul 16, 2019 | 45.88 | 46.99 | 45.31 | 46.02 | 259,354 | +0.01(+0.02%) |
Jul 15, 2019 | 46.79 | 47.19 | 45.99 | 46.01 | 280,937 | -0.54(-1.16%) |
Jul 12, 2019 | 46.63 | 46.85 | 44.96 | 46.55 | 365,200 | -0.28(-0.60%) |
Jul 11, 2019 | 46.97 | 47.55 | 46.59 | 46.83 | 368,795 | +0.29(+0.62%) |
Jul 10, 2019 | 46.00 | 46.67 | 45.47 | 46.54 | 242,422 | +1.20(+2.65%) |
Jul 09, 2019 | 45.83 | 46.23 | 45.00 | 45.34 | 267,986 | -0.84(-1.82%) |
Jul 08, 2019 | 46.09 | 46.95 | 45.80 | 46.18 | 377,936 | +0.14(+0.30%) |
Jul 05, 2019 | 45.21 | 46.09 | 45.10 | 46.04 | 236,100 | +0.38(+0.83%) |
Jul 03, 2019 | 45.58 | 45.74 | 44.79 | 45.66 | 158,800 | +0.43(+0.95%) |
Jul 02, 2019 | 47.27 | 47.38 | 44.80 | 45.23 | 383,940 | -2.15(-4.54%) |