Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.72 | 49.14 | 48.19 | 48.49 | 1,638,685 | -0.24(-0.49%) |
Sep 27, 2019 | 49.71 | 50.02 | 48.57 | 48.72 | 1,432,870 | -1.17(-2.34%) |
Sep 26, 2019 | 50.47 | 50.51 | 49.67 | 49.89 | 906,353 | -0.64(-1.27%) |
Sep 25, 2019 | 50.20 | 50.72 | 49.85 | 50.54 | 1,060,634 | +0.44(+0.87%) |
Sep 24, 2019 | 50.34 | 50.73 | 49.59 | 50.10 | 1,581,907 | -0.15(-0.30%) |
Sep 23, 2019 | 50.08 | 50.55 | 49.45 | 50.25 | 1,322,697 | -0.19(-0.37%) |
Sep 20, 2019 | 51.33 | 51.33 | 50.22 | 50.44 | 2,211,204 | -0.50(-0.97%) |
Sep 19, 2019 | 51.81 | 52.02 | 50.88 | 50.93 | 904,798 | -0.85(-1.64%) |
Sep 18, 2019 | 52.05 | 52.19 | 51.14 | 51.78 | 1,324,387 | -0.54(-1.04%) |
Sep 17, 2019 | 51.89 | 52.36 | 51.43 | 52.33 | 1,673,025 | +0.24(+0.46%) |
Sep 16, 2019 | 50.92 | 52.12 | 50.64 | 52.09 | 1,975,444 | +1.19(+2.33%) |
Sep 13, 2019 | 50.78 | 51.62 | 50.62 | 50.90 | 1,136,400 | +0.51(+1.00%) |
Sep 12, 2019 | 50.67 | 50.84 | 49.34 | 50.40 | 1,388,066 | -0.27(-0.53%) |
Sep 11, 2019 | 49.74 | 50.80 | 48.57 | 50.66 | 2,210,698 | +0.94(+1.89%) |
Sep 10, 2019 | 47.45 | 49.74 | 47.36 | 49.72 | 2,207,492 | +2.26(+4.75%) |
Sep 09, 2019 | 46.19 | 47.57 | 46.06 | 47.47 | 2,051,719 | +1.46(+3.16%) |
Sep 06, 2019 | 46.08 | 46.31 | 45.75 | 46.01 | 1,285,440 | +0.19(+0.41%) |
Sep 05, 2019 | 44.55 | 45.99 | 44.55 | 45.82 | 1,789,741 | +1.82(+4.14%) |
Sep 04, 2019 | 43.83 | 44.16 | 43.47 | 44.00 | 1,126,102 | +0.80(+1.86%) |
Sep 03, 2019 | 44.10 | 44.13 | 42.82 | 43.20 | 1,457,303 | -1.35(-3.02%) |
Aug 30, 2019 | 44.41 | 45.02 | 44.40 | 44.55 | 1,437,167 | +0.41(+0.92%) |
Aug 29, 2019 | 43.56 | 44.28 | 43.48 | 44.14 | 765,914 | +1.18(+2.74%) |
Aug 28, 2019 | 42.26 | 43.05 | 41.87 | 42.96 | 861,760 | +0.62(+1.47%) |
Aug 27, 2019 | 43.06 | 43.11 | 42.29 | 42.34 | 925,329 | -0.53(-1.25%) |
Aug 26, 2019 | 43.24 | 43.30 | 42.39 | 42.87 | 1,213,906 | +0.24(+0.56%) |
Aug 23, 2019 | 43.96 | 44.25 | 42.43 | 42.64 | 1,494,343 | -1.77(-3.99%) |
Aug 22, 2019 | 44.74 | 44.90 | 44.37 | 44.41 | 724,856 | -0.22(-0.49%) |
Aug 21, 2019 | 44.93 | 45.02 | 44.48 | 44.63 | 1,098,156 | +0.32(+0.71%) |
Aug 20, 2019 | 44.53 | 44.60 | 43.74 | 44.31 | 1,314,129 | -0.44(-0.97%) |
Aug 19, 2019 | 44.70 | 45.15 | 44.40 | 44.74 | 1,178,845 | +0.83(+1.89%) |
Aug 16, 2019 | 43.37 | 44.01 | 43.11 | 43.91 | 3,294,262 | +0.99(+2.31%) |
Aug 15, 2019 | 42.83 | 43.09 | 42.10 | 42.92 | 1,923,611 | +0.18(+0.42%) |
Aug 14, 2019 | 44.10 | 44.21 | 42.56 | 42.75 | 1,851,660 | -2.19(-4.87%) |
Aug 13, 2019 | 45.15 | 46.09 | 44.75 | 44.93 | 1,898,600 | +0.00(+0.00%) |
Aug 12, 2019 | 45.85 | 45.88 | 44.87 | 44.93 | 1,092,863 | -1.37(-2.95%) |
Aug 09, 2019 | 47.57 | 47.67 | 46.24 | 46.30 | 1,484,544 | -1.47(-3.07%) |
Aug 08, 2019 | 47.01 | 47.83 | 46.93 | 47.76 | 978,027 | +1.14(+2.44%) |
Aug 07, 2019 | 46.36 | 46.79 | 45.31 | 46.63 | 1,741,329 | -0.38(-0.80%) |
Aug 06, 2019 | 46.68 | 47.04 | 46.10 | 47.00 | 1,426,727 | +0.82(+1.78%) |
Aug 05, 2019 | 45.54 | 46.53 | 45.21 | 46.18 | 2,477,750 | -0.38(-0.81%) |
Aug 02, 2019 | 47.49 | 47.49 | 46.37 | 46.56 | 1,464,139 | -0.97(-2.04%) |
Aug 01, 2019 | 48.65 | 48.92 | 47.35 | 47.53 | 1,948,718 | -1.28(-2.62%) |
Jul 31, 2019 | 49.62 | 49.77 | 48.48 | 48.80 | 1,716,016 | -1.03(-2.07%) |
Jul 30, 2019 | 49.11 | 49.87 | 48.89 | 49.83 | 1,460,903 | +0.48(+0.96%) |
Jul 29, 2019 | 49.37 | 49.72 | 49.21 | 49.36 | 1,277,164 | -0.18(-0.36%) |
Jul 26, 2019 | 50.22 | 50.23 | 49.50 | 49.54 | 1,280,995 | -0.74(-1.48%) |
Jul 25, 2019 | 51.60 | 51.60 | 50.00 | 50.28 | 2,149,551 | -1.31(-2.53%) |
Jul 24, 2019 | 50.48 | 51.61 | 50.03 | 51.59 | 1,461,513 | +1.05(+2.08%) |
Jul 23, 2019 | 49.82 | 50.62 | 49.44 | 50.54 | 1,836,115 | +1.26(+2.55%) |
Jul 22, 2019 | 48.60 | 49.30 | 48.59 | 49.28 | 1,703,858 | +0.63(+1.30%) |
Jul 19, 2019 | 48.75 | 49.25 | 48.40 | 48.65 | 2,508,553 | +0.29(+0.59%) |
Jul 18, 2019 | 48.27 | 48.40 | 46.91 | 48.36 | 3,538,542 | -0.03(-0.06%) |
Jul 17, 2019 | 51.97 | 52.47 | 48.38 | 48.39 | 6,751,569 | -5.10(-9.53%) |
Jul 16, 2019 | 53.02 | 53.69 | 52.94 | 53.49 | 2,025,631 | +0.59(+1.12%) |
Jul 15, 2019 | 52.82 | 53.17 | 52.45 | 52.89 | 1,025,052 | -0.18(-0.34%) |
Jul 12, 2019 | 52.12 | 53.10 | 52.08 | 53.07 | 945,316 | +1.08(+2.08%) |
Jul 11, 2019 | 51.80 | 52.10 | 51.47 | 51.99 | 1,340,739 | +0.10(+0.19%) |
Jul 10, 2019 | 52.82 | 53.16 | 51.89 | 51.89 | 1,826,598 | -0.91(-1.72%) |
Jul 09, 2019 | 51.72 | 52.94 | 51.71 | 52.80 | 1,325,523 | +0.65(+1.25%) |
Jul 08, 2019 | 52.24 | 52.62 | 51.76 | 52.15 | 1,397,870 | -0.47(-0.88%) |
Jul 05, 2019 | 51.95 | 52.63 | 51.41 | 52.62 | 686,409 | +0.26(+0.49%) |
Jul 03, 2019 | 52.55 | 52.55 | 52.03 | 52.36 | 625,698 | +0.02(+0.04%) |
Jul 02, 2019 | 52.59 | 52.59 | 52.07 | 52.34 | 1,157,171 | -0.26(-0.49%) |