Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.60 | 49.02 | 46.81 | 47.95 | 85,747 | -0.39(-0.80%) |
Sep 27, 2019 | 48.88 | 49.42 | 47.24 | 48.34 | 81,229 | -0.58(-1.18%) |
Sep 26, 2019 | 48.42 | 49.69 | 48.19 | 48.91 | 75,450 | +0.50(+1.04%) |
Sep 25, 2019 | 47.90 | 48.98 | 47.12 | 48.41 | 77,741 | +0.76(+1.60%) |
Sep 24, 2019 | 48.76 | 48.76 | 46.71 | 47.65 | 94,186 | -0.71(-1.48%) |
Sep 23, 2019 | 49.67 | 50.32 | 48.31 | 48.36 | 87,385 | -1.54(-3.09%) |
Sep 20, 2019 | 49.39 | 50.17 | 48.87 | 49.91 | 155,827 | +0.41(+0.82%) |
Sep 19, 2019 | 50.82 | 51.12 | 49.27 | 49.50 | 99,259 | -0.65(-1.29%) |
Sep 18, 2019 | 50.28 | 50.77 | 48.89 | 50.15 | 103,985 | -0.07(-0.13%) |
Sep 17, 2019 | 51.16 | 51.82 | 49.39 | 50.22 | 150,353 | -1.03(-2.02%) |
Sep 16, 2019 | 50.86 | 51.95 | 50.41 | 51.25 | 115,235 | +0.12(+0.23%) |
Sep 13, 2019 | 53.11 | 53.11 | 50.69 | 51.13 | 113,762 | -2.09(-3.93%) |
Sep 12, 2019 | 53.18 | 53.71 | 52.01 | 53.23 | 119,685 | -0.15(-0.29%) |
Sep 11, 2019 | 52.41 | 53.63 | 51.33 | 53.38 | 140,963 | +1.10(+2.10%) |
Sep 10, 2019 | 51.78 | 52.50 | 50.90 | 52.28 | 156,980 | +0.35(+0.67%) |
Sep 09, 2019 | 49.98 | 52.18 | 49.51 | 51.94 | 196,829 | +2.32(+4.67%) |
Sep 06, 2019 | 49.99 | 51.14 | 49.14 | 49.62 | 144,119 | -0.37(-0.73%) |
Sep 05, 2019 | 48.58 | 50.31 | 48.33 | 49.99 | 229,849 | +1.62(+3.35%) |
Sep 04, 2019 | 46.30 | 48.56 | 46.30 | 48.36 | 191,442 | +2.05(+4.42%) |
Sep 03, 2019 | 45.97 | 46.78 | 45.65 | 46.32 | 163,588 | -0.17(-0.37%) |
Aug 30, 2019 | 46.66 | 47.49 | 45.99 | 46.49 | 112,104 | +0.16(+0.35%) |
Aug 29, 2019 | 46.03 | 46.67 | 45.63 | 46.33 | 253,914 | +0.80(+1.76%) |
Aug 28, 2019 | 43.65 | 45.88 | 43.65 | 45.53 | 141,833 | +1.75(+3.99%) |
Aug 27, 2019 | 43.96 | 44.36 | 42.58 | 43.78 | 152,463 | +0.11(+0.24%) |
Aug 26, 2019 | 43.86 | 44.27 | 42.93 | 43.67 | 130,300 | +0.14(+0.33%) |
Aug 23, 2019 | 45.31 | 45.73 | 42.74 | 43.53 | 266,792 | -1.74(-3.84%) |
Aug 22, 2019 | 45.53 | 46.72 | 45.24 | 45.27 | 265,046 | +0.50(+1.12%) |
Aug 21, 2019 | 46.33 | 46.72 | 44.62 | 44.76 | 212,802 | -1.19(-2.58%) |
Aug 20, 2019 | 46.62 | 47.05 | 45.73 | 45.95 | 202,656 | -0.67(-1.43%) |
Aug 19, 2019 | 47.44 | 47.87 | 46.20 | 46.62 | 291,767 | +0.28(+0.60%) |
Aug 16, 2019 | 46.64 | 47.29 | 46.08 | 46.34 | 202,036 | +0.10(+0.21%) |
Aug 15, 2019 | 47.01 | 47.39 | 46.14 | 46.24 | 115,048 | -0.50(-1.07%) |
Aug 14, 2019 | 48.30 | 48.84 | 46.35 | 46.74 | 130,738 | -2.19(-4.48%) |
Aug 13, 2019 | 47.42 | 49.52 | 47.38 | 48.93 | 113,940 | +1.51(+3.17%) |
Aug 12, 2019 | 49.13 | 50.14 | 46.63 | 47.43 | 147,529 | -2.02(-4.09%) |
Aug 09, 2019 | 49.73 | 51.69 | 49.18 | 49.45 | 102,573 | -0.42(-0.85%) |
Aug 08, 2019 | 49.74 | 50.98 | 48.56 | 49.88 | 116,960 | +0.29(+0.58%) |
Aug 07, 2019 | 48.57 | 49.73 | 47.29 | 49.59 | 209,922 | +0.75(+1.54%) |
Aug 06, 2019 | 52.89 | 52.89 | 48.14 | 48.83 | 285,686 | -3.81(-7.24%) |
Aug 05, 2019 | 54.48 | 55.13 | 52.56 | 52.65 | 251,004 | -2.23(-4.07%) |
Aug 02, 2019 | 51.86 | 55.42 | 51.74 | 54.88 | 373,023 | +2.23(+4.24%) |
Aug 01, 2019 | 47.55 | 52.99 | 47.55 | 52.65 | 1,295,623 | +4.50(+9.34%) |
Jul 31, 2019 | 58.77 | 59.46 | 44.56 | 48.15 | 3,112,632 | -16.92(-26.01%) |
Jul 30, 2019 | 65.27 | 66.31 | 64.48 | 65.07 | 541,590 | -0.46(-0.71%) |
Jul 29, 2019 | 66.90 | 67.07 | 65.40 | 65.54 | 202,959 | -1.42(-2.11%) |
Jul 26, 2019 | 65.01 | 67.07 | 65.01 | 66.95 | 153,445 | +2.16(+3.33%) |
Jul 25, 2019 | 65.52 | 66.25 | 64.47 | 64.80 | 136,630 | -0.45(-0.69%) |
Jul 24, 2019 | 64.87 | 65.77 | 64.10 | 65.25 | 109,363 | +0.42(+0.65%) |
Jul 23, 2019 | 65.00 | 65.22 | 62.91 | 64.82 | 79,300 | +0.33(+0.51%) |
Jul 22, 2019 | 65.22 | 65.71 | 64.46 | 64.50 | 87,127 | -0.55(-0.84%) |
Jul 19, 2019 | 65.37 | 66.60 | 64.80 | 65.05 | 104,130 | -0.58(-0.88%) |
Jul 18, 2019 | 63.86 | 65.73 | 63.02 | 65.62 | 102,615 | +1.88(+2.95%) |
Jul 17, 2019 | 65.07 | 65.21 | 63.68 | 63.75 | 129,110 | -1.40(-2.14%) |
Jul 16, 2019 | 64.50 | 65.59 | 64.25 | 65.14 | 100,342 | +0.39(+0.61%) |
Jul 15, 2019 | 65.83 | 65.83 | 64.12 | 64.75 | 176,344 | -0.88(-1.34%) |
Jul 12, 2019 | 65.01 | 66.36 | 63.81 | 65.62 | 71,116 | +0.70(+1.08%) |
Jul 11, 2019 | 66.77 | 66.77 | 64.59 | 64.92 | 70,670 | -1.67(-2.50%) |
Jul 10, 2019 | 66.70 | 67.26 | 65.17 | 66.59 | 143,347 | +0.28(+0.42%) |
Jul 09, 2019 | 66.40 | 66.40 | 65.01 | 66.31 | 145,406 | -0.31(-0.46%) |
Jul 08, 2019 | 66.32 | 67.33 | 65.48 | 66.62 | 102,698 | +0.16(+0.25%) |
Jul 05, 2019 | 66.15 | 67.20 | 64.77 | 66.45 | 116,070 | +0.16(+0.25%) |
Jul 03, 2019 | 63.46 | 66.46 | 62.47 | 66.29 | 110,775 | +3.08(+4.88%) |
Jul 02, 2019 | 63.96 | 65.09 | 62.79 | 63.21 | 118,429 | -0.86(-1.34%) |