Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 54.39 | 54.98 | 54.06 | 54.98 | 5,281 | +0.91(+1.68%) |
Sep 27, 2019 | 54.27 | 54.27 | 54.04 | 54.08 | 2,000 | -0.52(-0.96%) |
Sep 26, 2019 | 54.00 | 54.60 | 53.68 | 54.60 | 4,081 | +0.34(+0.63%) |
Sep 25, 2019 | 53.74 | 54.26 | 53.74 | 54.26 | 9,113 | +0.26(+0.48%) |
Sep 24, 2019 | 54.50 | 54.52 | 54.00 | 54.00 | 7,530 | +0.34(+0.63%) |
Sep 23, 2019 | 53.66 | 53.73 | 53.60 | 53.66 | 3,001 | -0.24(-0.44%) |
Sep 20, 2019 | 54.99 | 54.99 | 53.88 | 53.90 | 4,200 | -0.30(-0.56%) |
Sep 19, 2019 | 54.80 | 54.80 | 54.20 | 54.20 | 8,643 | -0.06(-0.12%) |
Sep 18, 2019 | 54.26 | 54.27 | 53.73 | 54.27 | 1,553 | -0.84(-1.53%) |
Sep 17, 2019 | 52.92 | 55.11 | 52.92 | 55.11 | 2,577 | +0.09(+0.17%) |
Sep 16, 2019 | 54.02 | 55.02 | 54.02 | 55.02 | 1,502 | -0.28(-0.52%) |
Sep 13, 2019 | 55.00 | 55.30 | 55.00 | 55.30 | 3,400 | +0.41(+0.75%) |
Sep 12, 2019 | 53.75 | 54.89 | 53.75 | 54.89 | 7,240 | +0.83(+1.54%) |
Sep 11, 2019 | 54.19 | 54.19 | 54.06 | 54.06 | 1,114 | -0.04(-0.07%) |
Sep 10, 2019 | 54.00 | 54.19 | 54.00 | 54.10 | 7,635 | +0.85(+1.60%) |
Sep 09, 2019 | 53.00 | 53.55 | 53.00 | 53.25 | 3,802 | +0.07(+0.13%) |
Sep 06, 2019 | 52.85 | 53.18 | 52.85 | 53.18 | 2,400 | +1.39(+2.68%) |
Sep 05, 2019 | 51.00 | 52.06 | 51.00 | 51.79 | 10,797 | +2.05(+4.11%) |
Sep 04, 2019 | 48.65 | 49.82 | 48.65 | 49.74 | 7,046 | +0.03(+0.07%) |
Sep 03, 2019 | 49.41 | 49.71 | 49.18 | 49.71 | 4,084 | -0.19(-0.38%) |
Aug 30, 2019 | 50.08 | 50.08 | 49.30 | 49.90 | 2,300 | +0.95(+1.94%) |
Aug 29, 2019 | 48.20 | 49.00 | 48.20 | 48.95 | 7,217 | +1.27(+2.65%) |
Aug 28, 2019 | 47.61 | 47.92 | 47.61 | 47.69 | 7,330 | +0.24(+0.51%) |
Aug 27, 2019 | 47.55 | 47.61 | 47.35 | 47.45 | 11,404 | -0.21(-0.44%) |
Aug 26, 2019 | 47.56 | 47.80 | 47.52 | 47.66 | 9,197 | -0.48(-0.99%) |
Aug 23, 2019 | 47.89 | 48.55 | 47.80 | 48.13 | 4,900 | -0.23(-0.48%) |
Aug 22, 2019 | 48.60 | 48.98 | 48.17 | 48.36 | 6,738 | -0.28(-0.58%) |
Aug 21, 2019 | 48.55 | 48.65 | 48.36 | 48.64 | 8,950 | +0.59(+1.22%) |
Aug 20, 2019 | 48.13 | 48.27 | 47.91 | 48.05 | 8,542 | -0.38(-0.79%) |
Aug 19, 2019 | 48.75 | 48.78 | 48.44 | 48.44 | 3,925 | -0.12(-0.25%) |
Aug 16, 2019 | 48.08 | 48.85 | 48.08 | 48.56 | 10,000 | +0.98(+2.06%) |
Aug 15, 2019 | 47.19 | 47.58 | 46.86 | 47.58 | 9,398 | +0.72(+1.54%) |
Aug 14, 2019 | 47.68 | 47.68 | 46.69 | 46.86 | 15,011 | -1.32(-2.74%) |
Aug 13, 2019 | 47.50 | 48.44 | 47.50 | 48.18 | 10,096 | +1.44(+3.07%) |
Aug 12, 2019 | 46.95 | 47.16 | 46.52 | 46.74 | 11,717 | -0.36(-0.76%) |
Aug 09, 2019 | 47.63 | 47.63 | 47.10 | 47.10 | 7,500 | -1.10(-2.28%) |
Aug 08, 2019 | 46.79 | 48.20 | 46.79 | 48.20 | 17,878 | +1.06(+2.25%) |
Aug 07, 2019 | 46.57 | 47.37 | 46.57 | 47.14 | 40,004 | +0.69(+1.49%) |
Aug 06, 2019 | 45.93 | 46.57 | 45.93 | 46.45 | 8,189 | +1.08(+2.38%) |
Aug 05, 2019 | 45.95 | 46.02 | 45.29 | 45.37 | 7,578 | -2.38(-4.98%) |
Aug 02, 2019 | 47.61 | 47.82 | 47.38 | 47.75 | 6,600 | -0.19(-0.40%) |
Aug 01, 2019 | 48.68 | 49.05 | 47.94 | 47.94 | 3,961 | +0.03(+0.06%) |
Jul 31, 2019 | 48.13 | 48.33 | 47.39 | 47.91 | 8,734 | -0.58(-1.20%) |
Jul 30, 2019 | 48.18 | 48.58 | 48.18 | 48.49 | 5,796 | +0.11(+0.23%) |
Jul 29, 2019 | 48.62 | 48.62 | 48.38 | 48.38 | 4,911 | -0.55(-1.13%) |
Jul 26, 2019 | 49.60 | 49.60 | 48.50 | 48.94 | 5,800 | -0.41(-0.82%) |
Jul 25, 2019 | 50.95 | 50.95 | 49.34 | 49.34 | 11,040 | -2.29(-4.44%) |
Jul 24, 2019 | 52.07 | 52.07 | 51.58 | 51.63 | 3,207 | +1.41(+2.82%) |
Jul 23, 2019 | 50.51 | 50.51 | 50.08 | 50.22 | 5,826 | +0.84(+1.69%) |
Jul 22, 2019 | 49.14 | 49.38 | 49.14 | 49.38 | 2,097 | +0.06(+0.13%) |
Jul 19, 2019 | 49.39 | 49.55 | 49.32 | 49.32 | 4,100 | +0.42(+0.86%) |
Jul 18, 2019 | 48.94 | 48.96 | 48.57 | 48.90 | 3,406 | -0.57(-1.15%) |
Jul 17, 2019 | 49.21 | 49.59 | 49.21 | 49.47 | 4,449 | -0.03(-0.06%) |
Jul 16, 2019 | 49.31 | 49.60 | 49.29 | 49.50 | 5,534 | -0.62(-1.25%) |
Jul 15, 2019 | 49.90 | 50.29 | 49.41 | 50.12 | 6,137 | +0.06(+0.13%) |
Jul 12, 2019 | 49.60 | 50.06 | 49.60 | 50.06 | 11,600 | -0.24(-0.48%) |
Jul 11, 2019 | 51.00 | 51.00 | 50.30 | 50.30 | 17,146 | -0.30(-0.59%) |
Jul 10, 2019 | 50.48 | 51.50 | 50.48 | 50.60 | 85,541 | +0.15(+0.30%) |
Jul 09, 2019 | 50.67 | 50.67 | 50.26 | 50.45 | 4,790 | -1.20(-2.32%) |
Jul 08, 2019 | 51.39 | 51.84 | 51.39 | 51.65 | 2,720 | -0.36(-0.69%) |
Jul 05, 2019 | 51.78 | 52.01 | 51.78 | 52.01 | 2,600 | -0.62(-1.18%) |
Jul 03, 2019 | 52.41 | 52.74 | 52.41 | 52.62 | 1,400 | -0.52(-0.97%) |
Jul 02, 2019 | 53.47 | 53.47 | 53.05 | 53.14 | 10,743 | -0.31(-0.59%) |