Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.56 | 51.46 | 50.17 | 51.05 | 261,056 | +0.38(+0.75%) |
Sep 27, 2019 | 50.87 | 51.54 | 50.41 | 50.67 | 189,700 | +0.05(+0.10%) |
Sep 26, 2019 | 51.25 | 51.30 | 49.86 | 50.62 | 212,729 | -0.51(-1.00%) |
Sep 25, 2019 | 48.82 | 51.27 | 48.82 | 51.13 | 243,543 | +2.04(+4.16%) |
Sep 24, 2019 | 49.71 | 50.00 | 48.24 | 49.09 | 308,251 | -0.62(-1.25%) |
Sep 23, 2019 | 49.06 | 50.06 | 49.00 | 49.71 | 223,765 | -0.01(-0.02%) |
Sep 20, 2019 | 50.35 | 51.48 | 49.40 | 49.72 | 482,100 | -0.74(-1.47%) |
Sep 19, 2019 | 52.71 | 53.08 | 50.26 | 50.46 | 397,776 | -1.98(-3.78%) |
Sep 18, 2019 | 53.62 | 54.47 | 52.19 | 52.44 | 523,928 | -1.31(-2.44%) |
Sep 17, 2019 | 52.75 | 53.84 | 52.00 | 53.75 | 465,561 | +0.39(+0.73%) |
Sep 16, 2019 | 52.22 | 54.27 | 52.00 | 53.36 | 409,683 | +0.83(+1.58%) |
Sep 13, 2019 | 51.84 | 52.78 | 51.38 | 52.53 | 281,300 | +1.28(+2.50%) |
Sep 12, 2019 | 50.72 | 52.02 | 49.97 | 51.25 | 344,021 | +0.28(+0.55%) |
Sep 11, 2019 | 49.64 | 51.11 | 48.70 | 50.97 | 470,725 | +1.67(+3.39%) |
Sep 10, 2019 | 47.11 | 49.33 | 46.45 | 49.30 | 326,029 | +2.27(+4.83%) |
Sep 09, 2019 | 45.96 | 47.94 | 45.83 | 47.03 | 344,024 | +1.47(+3.23%) |
Sep 06, 2019 | 45.96 | 46.10 | 45.03 | 45.56 | 337,700 | -0.26(-0.57%) |
Sep 05, 2019 | 45.49 | 46.60 | 44.96 | 45.82 | 537,196 | +1.28(+2.87%) |
Sep 04, 2019 | 44.04 | 45.00 | 43.88 | 44.54 | 492,602 | +1.22(+2.82%) |
Sep 03, 2019 | 43.85 | 43.91 | 42.81 | 43.32 | 451,144 | -1.18(-2.65%) |
Aug 30, 2019 | 43.96 | 45.19 | 43.84 | 44.50 | 508,100 | +0.81(+1.85%) |
Aug 29, 2019 | 45.05 | 46.42 | 43.45 | 43.69 | 673,161 | -1.08(-2.41%) |
Aug 28, 2019 | 43.00 | 45.80 | 40.16 | 44.77 | 1,124,439 | +3.58(+8.69%) |
Aug 27, 2019 | 41.84 | 42.92 | 40.30 | 41.19 | 699,650 | -0.01(-0.02%) |
Aug 26, 2019 | 41.10 | 41.24 | 40.06 | 41.20 | 617,038 | +0.73(+1.80%) |
Aug 23, 2019 | 42.18 | 42.63 | 40.33 | 40.47 | 354,000 | -2.22(-5.20%) |
Aug 22, 2019 | 43.29 | 44.15 | 42.59 | 42.69 | 326,195 | -0.63(-1.45%) |
Aug 21, 2019 | 44.52 | 44.64 | 43.14 | 43.32 | 236,852 | +0.12(+0.28%) |
Aug 20, 2019 | 43.30 | 43.87 | 42.19 | 43.20 | 230,643 | -0.49(-1.12%) |
Aug 19, 2019 | 44.40 | 44.40 | 43.55 | 43.69 | 292,195 | +0.17(+0.39%) |
Aug 16, 2019 | 42.34 | 43.91 | 42.28 | 43.52 | 427,100 | +1.64(+3.92%) |
Aug 15, 2019 | 43.89 | 44.03 | 41.41 | 41.88 | 597,459 | -1.78(-4.08%) |
Aug 14, 2019 | 46.07 | 46.17 | 43.56 | 43.66 | 509,283 | -3.72(-7.85%) |
Aug 13, 2019 | 45.64 | 47.82 | 45.64 | 47.38 | 496,858 | +1.53(+3.34%) |
Aug 12, 2019 | 47.47 | 47.47 | 45.79 | 45.85 | 354,333 | -2.22(-4.62%) |
Aug 09, 2019 | 49.75 | 50.08 | 48.03 | 48.07 | 272,500 | -1.78(-3.57%) |
Aug 08, 2019 | 49.07 | 49.87 | 48.84 | 49.85 | 303,716 | +1.14(+2.34%) |
Aug 07, 2019 | 48.35 | 48.90 | 47.08 | 48.71 | 319,941 | -0.59(-1.20%) |
Aug 06, 2019 | 49.96 | 51.13 | 48.70 | 49.30 | 395,191 | -0.26(-0.52%) |
Aug 05, 2019 | 50.92 | 51.32 | 49.25 | 49.56 | 376,515 | -2.89(-5.51%) |
Aug 02, 2019 | 52.59 | 52.88 | 51.27 | 52.45 | 239,000 | -0.09(-0.17%) |
Aug 01, 2019 | 54.96 | 55.57 | 51.60 | 52.54 | 724,004 | -2.62(-4.75%) |
Jul 31, 2019 | 58.78 | 59.06 | 55.13 | 55.16 | 357,770 | -3.50(-5.97%) |
Jul 30, 2019 | 56.73 | 58.85 | 55.75 | 58.66 | 308,144 | +1.44(+2.52%) |
Jul 29, 2019 | 57.03 | 57.67 | 56.54 | 57.22 | 172,381 | +0.17(+0.30%) |
Jul 26, 2019 | 56.47 | 57.41 | 55.68 | 57.05 | 247,200 | +0.54(+0.96%) |
Jul 25, 2019 | 58.03 | 58.24 | 56.27 | 56.51 | 349,907 | -1.57(-2.70%) |
Jul 24, 2019 | 53.51 | 58.18 | 53.38 | 58.08 | 515,407 | +4.16(+7.72%) |
Jul 23, 2019 | 52.62 | 53.92 | 52.37 | 53.92 | 218,854 | +1.70(+3.26%) |
Jul 22, 2019 | 53.19 | 53.92 | 52.01 | 52.22 | 177,866 | -0.90(-1.69%) |
Jul 19, 2019 | 53.36 | 54.33 | 53.09 | 53.12 | 224,700 | -0.13(-0.24%) |
Jul 18, 2019 | 53.93 | 54.10 | 53.01 | 53.25 | 232,818 | -0.82(-1.52%) |
Jul 17, 2019 | 54.70 | 55.01 | 54.00 | 54.07 | 178,469 | -0.84(-1.53%) |
Jul 16, 2019 | 55.23 | 56.24 | 54.85 | 54.91 | 236,722 | -0.11(-0.20%) |
Jul 15, 2019 | 55.80 | 55.80 | 54.72 | 55.02 | 267,124 | -0.75(-1.34%) |
Jul 12, 2019 | 55.63 | 56.57 | 55.63 | 55.77 | 245,200 | +0.14(+0.25%) |
Jul 11, 2019 | 56.38 | 56.38 | 55.04 | 55.63 | 192,441 | -0.51(-0.91%) |
Jul 10, 2019 | 57.11 | 57.54 | 55.58 | 56.14 | 161,602 | -0.62(-1.09%) |
Jul 09, 2019 | 56.49 | 56.84 | 55.51 | 56.76 | 259,033 | -0.13(-0.23%) |
Jul 08, 2019 | 57.70 | 58.16 | 56.60 | 56.89 | 239,750 | -1.25(-2.15%) |
Jul 05, 2019 | 57.96 | 58.38 | 57.45 | 58.14 | 221,800 | -0.35(-0.60%) |
Jul 03, 2019 | 59.26 | 59.47 | 57.63 | 58.49 | 156,800 | -0.49(-0.83%) |
Jul 02, 2019 | 59.81 | 59.81 | 57.78 | 58.98 | 213,056 | -1.01(-1.68%) |