Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.73 | 48.42 | 47.73 | 48.20 | 560,656 | +0.44(+0.92%) |
Sep 27, 2019 | 48.13 | 48.40 | 47.46 | 47.76 | 369,266 | -0.13(-0.27%) |
Sep 26, 2019 | 48.41 | 48.55 | 47.43 | 47.89 | 521,993 | -0.61(-1.27%) |
Sep 25, 2019 | 48.07 | 48.67 | 47.52 | 48.51 | 757,371 | +0.42(+0.87%) |
Sep 24, 2019 | 49.51 | 49.64 | 48.05 | 48.09 | 966,718 | -1.32(-2.68%) |
Sep 23, 2019 | 49.35 | 49.87 | 49.16 | 49.41 | 864,240 | -0.17(-0.34%) |
Sep 20, 2019 | 49.62 | 49.89 | 49.08 | 49.58 | 1,491,343 | +0.10(+0.21%) |
Sep 19, 2019 | 49.35 | 49.76 | 49.08 | 49.48 | 627,168 | +0.20(+0.42%) |
Sep 18, 2019 | 49.30 | 49.59 | 48.90 | 49.27 | 651,757 | -0.11(-0.23%) |
Sep 17, 2019 | 49.44 | 49.73 | 49.01 | 49.38 | 467,725 | -0.22(-0.45%) |
Sep 16, 2019 | 49.69 | 49.95 | 49.26 | 49.61 | 651,177 | -0.44(-0.88%) |
Sep 13, 2019 | 50.13 | 50.99 | 49.91 | 50.04 | 739,606 | +0.10(+0.21%) |
Sep 12, 2019 | 50.05 | 50.27 | 49.18 | 49.94 | 802,506 | +0.31(+0.62%) |
Sep 11, 2019 | 49.54 | 49.72 | 48.70 | 49.63 | 1,397,060 | +0.31(+0.64%) |
Sep 10, 2019 | 49.18 | 49.74 | 48.76 | 49.32 | 1,256,973 | -0.05(-0.09%) |
Sep 09, 2019 | 48.46 | 49.51 | 48.11 | 49.37 | 807,368 | +1.06(+2.19%) |
Sep 06, 2019 | 48.83 | 49.18 | 48.30 | 48.31 | 523,672 | -0.66(-1.34%) |
Sep 05, 2019 | 48.51 | 49.13 | 48.49 | 48.97 | 663,375 | +0.95(+1.99%) |
Sep 04, 2019 | 48.20 | 48.34 | 47.96 | 48.01 | 1,031,415 | +0.37(+0.78%) |
Sep 03, 2019 | 47.32 | 47.67 | 46.98 | 47.64 | 810,864 | +0.04(+0.08%) |
Aug 30, 2019 | 47.77 | 48.03 | 47.29 | 47.61 | 527,342 | +0.19(+0.41%) |
Aug 29, 2019 | 47.13 | 47.80 | 47.13 | 47.41 | 542,704 | +0.77(+1.65%) |
Aug 28, 2019 | 45.74 | 46.93 | 45.63 | 46.64 | 1,140,089 | +0.74(+1.61%) |
Aug 27, 2019 | 46.78 | 46.78 | 45.84 | 45.90 | 475,091 | -0.52(-1.12%) |
Aug 26, 2019 | 46.51 | 46.88 | 45.96 | 46.42 | 714,207 | +0.21(+0.46%) |
Aug 23, 2019 | 46.76 | 47.09 | 45.98 | 46.21 | 1,013,671 | -0.84(-1.79%) |
Aug 22, 2019 | 47.29 | 47.65 | 46.64 | 47.05 | 967,800 | +0.05(+0.10%) |
Aug 21, 2019 | 47.65 | 47.96 | 46.92 | 47.00 | 1,179,065 | +0.00(+0.00%) |
Aug 20, 2019 | 46.76 | 47.41 | 46.67 | 47.00 | 937,660 | +0.05(+0.10%) |
Aug 19, 2019 | 47.39 | 47.86 | 46.96 | 46.96 | 1,360,999 | +0.69(+1.48%) |
Aug 16, 2019 | 46.33 | 46.78 | 46.05 | 46.27 | 1,786,444 | +0.47(+1.03%) |
Aug 15, 2019 | 46.30 | 46.33 | 45.53 | 45.80 | 1,609,632 | -0.20(-0.44%) |
Aug 14, 2019 | 49.11 | 49.75 | 45.86 | 46.00 | 2,637,389 | -4.23(-8.43%) |
Aug 13, 2019 | 49.61 | 51.34 | 49.14 | 50.24 | 718,639 | +0.44(+0.87%) |
Aug 12, 2019 | 50.20 | 50.50 | 49.73 | 49.80 | 690,716 | -0.70(-1.39%) |
Aug 09, 2019 | 50.62 | 50.95 | 49.96 | 50.51 | 642,178 | -0.37(-0.73%) |
Aug 08, 2019 | 49.92 | 51.16 | 49.66 | 50.88 | 776,957 | +1.20(+2.42%) |
Aug 07, 2019 | 49.75 | 50.11 | 48.93 | 49.67 | 742,067 | -0.61(-1.22%) |
Aug 06, 2019 | 49.84 | 50.46 | 49.59 | 50.28 | 910,399 | +0.69(+1.40%) |
Aug 05, 2019 | 50.42 | 50.85 | 49.30 | 49.59 | 1,014,303 | -2.02(-3.91%) |
Aug 02, 2019 | 51.66 | 51.93 | 51.12 | 51.61 | 898,618 | -0.38(-0.73%) |
Aug 01, 2019 | 52.53 | 52.82 | 51.65 | 51.99 | 1,660,766 | -0.41(-0.78%) |
Jul 31, 2019 | 53.51 | 54.46 | 52.30 | 52.40 | 1,115,118 | -1.23(-2.30%) |
Jul 30, 2019 | 52.78 | 53.74 | 52.42 | 53.63 | 932,349 | +0.73(+1.38%) |
Jul 29, 2019 | 52.54 | 53.12 | 52.35 | 52.90 | 1,882,267 | +0.33(+0.63%) |
Jul 26, 2019 | 53.50 | 53.64 | 52.13 | 52.56 | 2,348,215 | -0.57(-1.08%) |
Jul 25, 2019 | 54.33 | 54.98 | 52.62 | 53.14 | 1,555,322 | -2.01(-3.65%) |
Jul 24, 2019 | 55.18 | 55.44 | 54.37 | 55.15 | 1,369,782 | -0.09(-0.17%) |
Jul 23, 2019 | 54.29 | 55.28 | 54.14 | 55.24 | 880,591 | +1.08(+2.00%) |
Jul 22, 2019 | 54.63 | 54.67 | 53.96 | 54.16 | 631,736 | -0.31(-0.58%) |
Jul 19, 2019 | 55.45 | 55.74 | 54.42 | 54.47 | 819,506 | -1.09(-1.97%) |
Jul 18, 2019 | 55.23 | 55.61 | 54.94 | 55.56 | 546,471 | +0.31(+0.55%) |
Jul 17, 2019 | 56.51 | 56.97 | 55.22 | 55.26 | 731,267 | -1.41(-2.49%) |
Jul 16, 2019 | 56.40 | 56.87 | 56.25 | 56.67 | 563,388 | +0.37(+0.66%) |
Jul 15, 2019 | 56.30 | 56.59 | 55.81 | 56.30 | 444,980 | +0.04(+0.07%) |
Jul 12, 2019 | 56.52 | 56.95 | 55.91 | 56.26 | 853,396 | -0.46(-0.82%) |
Jul 11, 2019 | 56.52 | 56.79 | 56.03 | 56.72 | 880,679 | +0.17(+0.29%) |
Jul 10, 2019 | 56.01 | 56.70 | 55.86 | 56.56 | 959,625 | +0.72(+1.29%) |
Jul 09, 2019 | 55.11 | 55.96 | 54.71 | 55.83 | 745,524 | +0.36(+0.65%) |
Jul 08, 2019 | 55.76 | 55.85 | 54.88 | 55.47 | 801,786 | -0.40(-0.71%) |
Jul 05, 2019 | 55.30 | 56.18 | 54.94 | 55.87 | 1,007,195 | +0.52(+0.94%) |
Jul 03, 2019 | 54.49 | 55.99 | 54.47 | 55.35 | 1,087,278 | +1.33(+2.47%) |
Jul 02, 2019 | 52.22 | 54.08 | 52.22 | 54.02 | 1,812,939 | +1.97(+3.79%) |