Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.18 | 49.45 | 48.10 | 49.34 | 1,259,114 | +1.35(+2.81%) |
Sep 27, 2019 | 49.24 | 49.40 | 47.97 | 47.99 | 1,273,437 | -1.12(-2.27%) |
Sep 26, 2019 | 49.89 | 49.96 | 48.71 | 49.11 | 1,122,783 | -1.02(-2.04%) |
Sep 25, 2019 | 49.92 | 50.48 | 49.67 | 50.13 | 1,305,632 | +0.13(+0.25%) |
Sep 24, 2019 | 50.86 | 51.02 | 49.90 | 50.01 | 1,570,633 | -0.51(-1.02%) |
Sep 23, 2019 | 50.52 | 51.44 | 50.37 | 50.52 | 2,087,650 | -0.24(-0.48%) |
Sep 20, 2019 | 51.70 | 51.87 | 50.37 | 50.76 | 2,471,942 | -0.85(-1.64%) |
Sep 19, 2019 | 52.63 | 52.85 | 51.55 | 51.61 | 1,118,375 | -0.97(-1.85%) |
Sep 18, 2019 | 53.11 | 53.47 | 52.09 | 52.58 | 998,573 | -0.46(-0.86%) |
Sep 17, 2019 | 52.98 | 53.39 | 52.16 | 53.04 | 1,201,086 | -0.16(-0.29%) |
Sep 16, 2019 | 53.52 | 53.99 | 52.87 | 53.19 | 1,589,574 | -0.80(-1.48%) |
Sep 13, 2019 | 55.84 | 56.27 | 53.97 | 53.99 | 1,904,700 | -1.68(-3.02%) |
Sep 12, 2019 | 56.10 | 56.47 | 55.60 | 55.67 | 1,262,407 | -0.28(-0.50%) |
Sep 11, 2019 | 56.03 | 56.49 | 55.41 | 55.95 | 1,310,378 | +0.12(+0.21%) |
Sep 10, 2019 | 55.16 | 55.84 | 53.96 | 55.83 | 1,159,261 | +0.54(+0.98%) |
Sep 09, 2019 | 56.57 | 56.64 | 54.91 | 55.29 | 1,883,359 | -1.10(-1.95%) |
Sep 06, 2019 | 56.34 | 56.68 | 55.97 | 56.39 | 1,031,554 | +0.07(+0.12%) |
Sep 05, 2019 | 55.65 | 56.38 | 55.28 | 56.32 | 745,676 | +0.97(+1.76%) |
Sep 04, 2019 | 56.62 | 56.83 | 55.30 | 55.35 | 1,378,282 | -0.81(-1.44%) |
Sep 03, 2019 | 56.26 | 56.89 | 55.67 | 56.16 | 883,510 | -0.53(-0.93%) |
Aug 30, 2019 | 56.23 | 57.02 | 55.87 | 56.68 | 1,251,522 | +1.09(+1.96%) |
Aug 29, 2019 | 55.65 | 56.18 | 55.38 | 55.59 | 706,832 | +0.47(+0.85%) |
Aug 28, 2019 | 54.70 | 55.52 | 54.62 | 55.12 | 759,327 | +0.19(+0.35%) |
Aug 27, 2019 | 56.50 | 56.50 | 54.89 | 54.93 | 861,154 | -1.33(-2.37%) |
Aug 26, 2019 | 55.64 | 56.82 | 55.53 | 56.26 | 888,691 | +0.81(+1.47%) |
Aug 23, 2019 | 55.82 | 56.30 | 55.25 | 55.45 | 988,565 | -0.46(-0.82%) |
Aug 22, 2019 | 55.29 | 56.11 | 55.19 | 55.91 | 894,175 | +0.80(+1.44%) |
Aug 21, 2019 | 55.37 | 55.55 | 55.02 | 55.11 | 648,173 | +0.22(+0.40%) |
Aug 20, 2019 | 54.84 | 55.27 | 54.35 | 54.89 | 835,894 | +0.09(+0.16%) |
Aug 19, 2019 | 54.54 | 54.97 | 53.91 | 54.80 | 1,460,386 | +1.00(+1.85%) |
Aug 16, 2019 | 53.50 | 53.84 | 53.08 | 53.81 | 823,213 | +0.69(+1.30%) |
Aug 15, 2019 | 51.45 | 53.19 | 51.31 | 53.12 | 1,972,909 | +1.71(+3.32%) |
Aug 14, 2019 | 51.45 | 51.94 | 50.97 | 51.41 | 1,460,142 | -0.46(-0.89%) |
Aug 13, 2019 | 50.92 | 51.97 | 50.78 | 51.87 | 815,438 | +0.92(+1.80%) |
Aug 12, 2019 | 51.64 | 51.87 | 50.56 | 50.95 | 505,497 | -0.95(-1.83%) |
Aug 09, 2019 | 51.45 | 52.19 | 51.28 | 51.90 | 768,200 | +0.50(+0.97%) |
Aug 08, 2019 | 50.72 | 51.60 | 50.55 | 51.40 | 1,199,050 | +1.01(+2.00%) |
Aug 07, 2019 | 48.93 | 50.45 | 48.32 | 50.40 | 1,946,037 | +1.17(+2.37%) |
Aug 06, 2019 | 49.51 | 49.93 | 48.97 | 49.23 | 851,416 | +0.07(+0.14%) |
Aug 05, 2019 | 49.33 | 49.33 | 48.49 | 49.16 | 927,459 | -1.02(-2.04%) |
Aug 02, 2019 | 50.59 | 50.72 | 49.47 | 50.19 | 829,685 | -0.65(-1.28%) |
Aug 01, 2019 | 50.73 | 51.43 | 50.55 | 50.84 | 999,537 | +0.23(+0.45%) |
Jul 31, 2019 | 50.58 | 51.00 | 49.99 | 50.61 | 1,176,546 | -0.07(-0.13%) |
Jul 30, 2019 | 50.08 | 50.69 | 49.77 | 50.68 | 870,306 | +0.22(+0.44%) |
Jul 29, 2019 | 49.91 | 50.89 | 49.79 | 50.46 | 1,416,837 | +0.55(+1.09%) |
Jul 26, 2019 | 48.64 | 50.35 | 48.64 | 49.91 | 1,720,229 | +1.24(+2.54%) |
Jul 25, 2019 | 47.70 | 49.75 | 47.70 | 48.67 | 1,895,190 | +1.00(+2.09%) |
Jul 24, 2019 | 51.33 | 51.73 | 46.83 | 47.68 | 4,131,881 | -3.65(-7.11%) |
Jul 23, 2019 | 50.92 | 51.07 | 50.05 | 51.33 | 1,697,238 | +0.68(+1.34%) |
Jul 22, 2019 | 50.18 | 50.87 | 49.84 | 50.65 | 1,338,562 | +0.59(+1.19%) |
Jul 19, 2019 | 51.12 | 51.38 | 50.04 | 50.05 | 628,840 | -1.08(-2.12%) |
Jul 18, 2019 | 51.33 | 51.33 | 50.47 | 51.14 | 835,949 | -0.26(-0.50%) |
Jul 17, 2019 | 51.99 | 52.32 | 51.18 | 51.39 | 1,163,996 | -0.13(-0.26%) |
Jul 16, 2019 | 52.22 | 52.30 | 51.44 | 51.53 | 1,163,606 | -0.64(-1.23%) |
Jul 15, 2019 | 51.90 | 52.18 | 51.27 | 52.17 | 1,380,983 | +0.37(+0.72%) |
Jul 12, 2019 | 51.94 | 52.44 | 51.62 | 51.80 | 819,664 | -0.10(-0.18%) |
Jul 11, 2019 | 51.12 | 51.90 | 51.01 | 51.89 | 728,454 | +0.79(+1.54%) |
Jul 10, 2019 | 50.98 | 51.63 | 50.92 | 51.11 | 1,220,178 | +0.37(+0.74%) |
Jul 09, 2019 | 50.81 | 51.06 | 50.25 | 50.73 | 1,042,853 | +0.63(+1.26%) |
Jul 08, 2019 | 50.77 | 50.90 | 49.96 | 50.10 | 686,762 | -0.84(-1.65%) |
Jul 05, 2019 | 51.01 | 51.42 | 50.63 | 50.94 | 727,175 | -0.25(-0.49%) |
Jul 03, 2019 | 50.68 | 51.41 | 50.54 | 51.19 | 523,720 | +0.71(+1.40%) |
Jul 02, 2019 | 49.80 | 50.53 | 49.43 | 50.48 | 995,298 | +0.69(+1.39%) |