Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.20 | 51.52 | 50.87 | 51.11 | 0 | -0.08(-0.16%) |
Sep 27, 2019 | 51.15 | 51.33 | 50.90 | 51.19 | 0 | +0.04(+0.08%) |
Sep 26, 2019 | 51.13 | 51.44 | 50.96 | 51.15 | 0 | +0.03(+0.06%) |
Sep 25, 2019 | 50.36 | 51.24 | 50.28 | 51.12 | 0 | +0.76(+1.51%) |
Sep 24, 2019 | 50.14 | 50.60 | 49.99 | 50.36 | 0 | +0.23(+0.46%) |
Sep 23, 2019 | 49.84 | 50.51 | 49.78 | 50.13 | 0 | +0.30(+0.60%) |
Sep 20, 2019 | 49.67 | 50.00 | 49.60 | 49.83 | 0 | +0.16(+0.32%) |
Sep 19, 2019 | 49.87 | 49.97 | 49.58 | 49.67 | 0 | -0.19(-0.38%) |
Sep 18, 2019 | 50.01 | 50.25 | 49.85 | 49.86 | 0 | -0.14(-0.28%) |
Sep 17, 2019 | 50.96 | 51.10 | 49.96 | 50.00 | 0 | -0.95(-1.86%) |
Sep 16, 2019 | 50.03 | 51.37 | 49.98 | 50.95 | 0 | +0.93(+1.86%) |
Sep 13, 2019 | 49.90 | 50.31 | 49.80 | 50.02 | 0 | +0.12(+0.24%) |
Sep 12, 2019 | 49.47 | 49.90 | 49.16 | 49.90 | 0 | +0.43(+0.87%) |
Sep 11, 2019 | 49.24 | 49.76 | 49.19 | 49.47 | 0 | +0.24(+0.49%) |
Sep 10, 2019 | 48.80 | 49.39 | 48.75 | 49.23 | 0 | +0.43(+0.88%) |
Sep 09, 2019 | 48.63 | 49.10 | 48.36 | 48.80 | 0 | +0.18(+0.37%) |
Sep 06, 2019 | 48.26 | 48.66 | 48.11 | 48.62 | 0 | +0.36(+0.75%) |
Sep 05, 2019 | 48.46 | 48.80 | 48.00 | 48.26 | 0 | -0.19(-0.39%) |
Sep 04, 2019 | 48.46 | 48.91 | 48.40 | 48.45 | 0 | -0.01(-0.02%) |
Sep 03, 2019 | 48.63 | 48.88 | 48.08 | 48.46 | 0 | -0.15(-0.31%) |
Aug 30, 2019 | 48.39 | 48.61 | 48.61 | 48.61 | 0 | +0.23(+0.48%) |
Aug 29, 2019 | 49.15 | 49.20 | 48.22 | 48.38 | 0 | -0.77(-1.57%) |
Aug 28, 2019 | 48.78 | 49.21 | 48.51 | 49.15 | 0 | +0.38(+0.78%) |
Aug 27, 2019 | 49.09 | 49.19 | 48.63 | 48.77 | 0 | -0.32(-0.65%) |
Aug 26, 2019 | 48.99 | 49.62 | 48.67 | 49.09 | 0 | +0.11(+0.22%) |
Aug 23, 2019 | 49.43 | 49.62 | 48.82 | 48.98 | 0 | -0.44(-0.89%) |
Aug 22, 2019 | 49.08 | 49.63 | 48.91 | 49.42 | 0 | +0.35(+0.71%) |
Aug 21, 2019 | 48.72 | 49.26 | 48.66 | 49.07 | 0 | +0.35(+0.72%) |
Aug 20, 2019 | 48.77 | 49.01 | 48.46 | 48.72 | 0 | -0.05(-0.10%) |
Aug 19, 2019 | 49.39 | 49.39 | 48.74 | 48.77 | 0 | -0.61(-1.24%) |
Aug 16, 2019 | 49.58 | 49.66 | 49.23 | 49.38 | 0 | -0.20(-0.40%) |
Aug 15, 2019 | 49.54 | 49.93 | 49.33 | 49.58 | 0 | +0.04(+0.08%) |
Aug 14, 2019 | 49.97 | 50.09 | 49.28 | 49.54 | 0 | -0.43(-0.86%) |
Aug 13, 2019 | 49.30 | 50.11 | 49.16 | 49.97 | 0 | +0.67(+1.36%) |
Aug 12, 2019 | 50.41 | 50.48 | 49.13 | 49.30 | 0 | -1.10(-2.18%) |
Aug 09, 2019 | 49.85 | 50.53 | 49.75 | 50.40 | 0 | +0.55(+1.10%) |
Aug 08, 2019 | 49.58 | 50.00 | 49.55 | 49.85 | 0 | +0.28(+0.56%) |
Aug 07, 2019 | 50.32 | 50.36 | 49.22 | 49.57 | 0 | -0.75(-1.49%) |
Aug 06, 2019 | 50.42 | 50.81 | 50.14 | 50.32 | 0 | -0.09(-0.18%) |
Aug 05, 2019 | 51.30 | 51.40 | 49.84 | 50.41 | 0 | -0.88(-1.72%) |
Aug 02, 2019 | 51.77 | 51.77 | 51.14 | 51.29 | 0 | -0.48(-0.93%) |
Aug 01, 2019 | 52.54 | 52.54 | 51.76 | 51.77 | 0 | -0.77(-1.47%) |
Jul 31, 2019 | 52.47 | 52.66 | 52.21 | 52.54 | 0 | +0.07(+0.13%) |
Jul 30, 2019 | 52.72 | 52.89 | 52.36 | 52.47 | 0 | -0.25(-0.47%) |
Jul 29, 2019 | 52.49 | 53.01 | 52.24 | 52.72 | 0 | +0.24(+0.46%) |
Jul 26, 2019 | 52.69 | 52.87 | 52.30 | 52.48 | 0 | -0.21(-0.40%) |
Jul 25, 2019 | 52.96 | 53.18 | 52.60 | 52.69 | 0 | -0.27(-0.51%) |
Jul 24, 2019 | 52.98 | 53.61 | 52.76 | 52.96 | 0 | -0.02(-0.04%) |
Jul 23, 2019 | 52.85 | 52.99 | 51.94 | 52.98 | 0 | +0.13(+0.25%) |
Jul 22, 2019 | 52.97 | 53.39 | 52.82 | 52.85 | 0 | -0.11(-0.21%) |
Jul 19, 2019 | 52.80 | 53.36 | 52.80 | 52.96 | 0 | +0.16(+0.30%) |
Jul 18, 2019 | 53.07 | 53.12 | 52.66 | 52.80 | 0 | -0.26(-0.49%) |
Jul 17, 2019 | 53.21 | 53.68 | 53.01 | 53.06 | 0 | -0.15(-0.28%) |
Jul 16, 2019 | 54.13 | 54.13 | 53.07 | 53.21 | 0 | -0.92(-1.70%) |
Jul 15, 2019 | 54.09 | 54.20 | 53.03 | 54.13 | 0 | +0.05(+0.09%) |
Jul 12, 2019 | 54.27 | 54.44 | 53.98 | 54.08 | 0 | -0.19(-0.35%) |
Jul 11, 2019 | 54.45 | 54.85 | 54.12 | 54.27 | 0 | -0.18(-0.33%) |
Jul 10, 2019 | 54.44 | 54.98 | 54.33 | 54.45 | 0 | +0.01(+0.02%) |
Jul 09, 2019 | 54.90 | 54.90 | 54.02 | 54.44 | 0 | -0.46(-0.84%) |
Jul 08, 2019 | 55.32 | 56.08 | 54.52 | 54.90 | 0 | -0.41(-0.74%) |
Jul 05, 2019 | 55.98 | 56.49 | 55.12 | 55.31 | 0 | -0.66(-1.18%) |
Jul 03, 2019 | 55.97 | 55.97 | 55.97 | 55.97 | 0 | +0.85(+1.54%) |
Jul 02, 2019 | 55.77 | 56.00 | 54.87 | 55.12 | 0 | -0.65(-1.17%) |