Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.68 | 49.17 | 48.51 | 48.54 | 282,713 | +0.02(+0.04%) |
Sep 27, 2019 | 48.90 | 49.20 | 48.43 | 48.52 | 352,777 | -0.38(-0.77%) |
Sep 26, 2019 | 48.73 | 49.06 | 48.67 | 48.90 | 234,299 | +0.11(+0.23%) |
Sep 25, 2019 | 48.45 | 49.01 | 48.27 | 48.79 | 298,693 | +0.37(+0.76%) |
Sep 24, 2019 | 48.92 | 49.33 | 48.28 | 48.42 | 231,251 | -0.51(-1.05%) |
Sep 23, 2019 | 48.96 | 49.53 | 48.87 | 48.94 | 282,757 | -0.16(-0.34%) |
Sep 20, 2019 | 49.14 | 49.96 | 48.95 | 49.10 | 761,399 | +0.00(+0.00%) |
Sep 19, 2019 | 49.64 | 50.03 | 48.96 | 49.10 | 486,915 | -0.76(-1.52%) |
Sep 18, 2019 | 50.57 | 50.96 | 49.54 | 49.86 | 442,436 | -0.92(-1.82%) |
Sep 17, 2019 | 50.99 | 51.32 | 50.53 | 50.78 | 241,014 | -0.55(-1.07%) |
Sep 16, 2019 | 50.56 | 51.63 | 50.16 | 51.33 | 257,448 | +0.74(+1.46%) |
Sep 13, 2019 | 49.72 | 50.75 | 49.72 | 50.59 | 292,450 | +0.74(+1.49%) |
Sep 12, 2019 | 49.64 | 49.96 | 49.03 | 49.85 | 301,508 | -0.08(-0.16%) |
Sep 11, 2019 | 49.10 | 50.20 | 48.49 | 49.93 | 383,254 | +1.23(+2.52%) |
Sep 10, 2019 | 47.79 | 49.06 | 47.16 | 48.71 | 393,885 | +0.98(+2.05%) |
Sep 09, 2019 | 46.25 | 48.08 | 45.64 | 47.73 | 435,411 | +1.02(+2.17%) |
Sep 06, 2019 | 47.07 | 47.26 | 45.06 | 46.71 | 769,705 | +2.29(+5.15%) |
Sep 05, 2019 | 43.57 | 45.39 | 43.48 | 44.42 | 404,982 | +1.46(+3.41%) |
Sep 04, 2019 | 42.37 | 43.06 | 42.13 | 42.96 | 333,213 | +0.91(+2.18%) |
Sep 03, 2019 | 42.90 | 43.12 | 41.95 | 42.05 | 353,437 | -1.15(-2.67%) |
Aug 30, 2019 | 43.32 | 43.38 | 42.82 | 43.20 | 250,047 | +0.10(+0.23%) |
Aug 29, 2019 | 43.32 | 43.65 | 43.05 | 43.10 | 216,786 | +0.26(+0.60%) |
Aug 28, 2019 | 42.52 | 43.13 | 42.36 | 42.84 | 233,628 | +0.13(+0.30%) |
Aug 27, 2019 | 43.37 | 43.45 | 42.67 | 42.71 | 217,576 | -0.38(-0.89%) |
Aug 26, 2019 | 43.14 | 43.42 | 42.91 | 43.10 | 188,277 | +0.33(+0.77%) |
Aug 23, 2019 | 44.00 | 44.25 | 42.68 | 42.77 | 233,217 | -1.55(-3.49%) |
Aug 22, 2019 | 44.62 | 44.88 | 44.23 | 44.31 | 118,573 | -0.25(-0.55%) |
Aug 21, 2019 | 44.65 | 44.75 | 44.23 | 44.56 | 156,672 | +0.31(+0.70%) |
Aug 20, 2019 | 44.39 | 44.51 | 44.01 | 44.25 | 227,114 | -0.29(-0.66%) |
Aug 19, 2019 | 44.87 | 45.18 | 44.51 | 44.54 | 111,246 | +0.09(+0.21%) |
Aug 16, 2019 | 43.85 | 44.55 | 43.85 | 44.45 | 142,509 | +0.89(+2.04%) |
Aug 15, 2019 | 43.93 | 44.16 | 43.23 | 43.56 | 297,005 | -0.26(-0.58%) |
Aug 14, 2019 | 44.93 | 45.02 | 43.49 | 43.82 | 211,417 | -1.80(-3.95%) |
Aug 13, 2019 | 45.35 | 46.59 | 44.96 | 45.62 | 201,616 | +0.23(+0.50%) |
Aug 12, 2019 | 46.12 | 46.57 | 45.35 | 45.39 | 104,820 | -0.99(-2.13%) |
Aug 09, 2019 | 46.78 | 46.85 | 46.38 | 46.38 | 335,728 | -0.53(-1.13%) |
Aug 08, 2019 | 45.91 | 46.91 | 45.91 | 46.91 | 338,169 | +1.23(+2.68%) |
Aug 07, 2019 | 45.60 | 46.01 | 45.28 | 45.69 | 366,291 | -0.37(-0.79%) |
Aug 06, 2019 | 45.02 | 46.05 | 44.84 | 46.05 | 228,237 | +1.14(+2.55%) |
Aug 05, 2019 | 45.75 | 46.15 | 44.35 | 44.91 | 251,518 | -1.46(-3.16%) |
Aug 02, 2019 | 46.68 | 46.97 | 46.26 | 46.37 | 399,879 | -0.58(-1.23%) |
Aug 01, 2019 | 47.40 | 48.05 | 46.81 | 46.95 | 274,712 | -0.38(-0.81%) |
Jul 31, 2019 | 47.36 | 47.84 | 46.72 | 47.33 | 1,108,137 | +0.05(+0.10%) |
Jul 30, 2019 | 46.54 | 47.54 | 46.54 | 47.29 | 340,357 | +0.38(+0.82%) |
Jul 29, 2019 | 46.70 | 47.08 | 46.36 | 46.90 | 193,216 | +0.20(+0.43%) |
Jul 26, 2019 | 46.41 | 47.07 | 46.15 | 46.70 | 224,256 | +0.37(+0.79%) |
Jul 25, 2019 | 46.29 | 46.73 | 46.07 | 46.34 | 189,326 | +0.05(+0.10%) |
Jul 24, 2019 | 46.42 | 46.46 | 45.43 | 46.29 | 279,115 | -0.30(-0.65%) |
Jul 23, 2019 | 46.13 | 46.80 | 46.08 | 46.59 | 250,276 | +0.72(+1.58%) |
Jul 22, 2019 | 46.22 | 46.57 | 45.78 | 45.87 | 165,196 | -0.34(-0.73%) |
Jul 19, 2019 | 46.46 | 47.00 | 46.18 | 46.21 | 196,715 | -0.30(-0.65%) |
Jul 18, 2019 | 46.33 | 46.73 | 46.18 | 46.51 | 153,790 | +0.10(+0.22%) |
Jul 17, 2019 | 46.25 | 46.65 | 46.03 | 46.41 | 163,857 | +0.15(+0.32%) |
Jul 16, 2019 | 46.65 | 46.90 | 46.25 | 46.26 | 224,551 | -0.44(-0.94%) |
Jul 15, 2019 | 46.32 | 46.71 | 45.90 | 46.70 | 194,812 | +0.44(+0.95%) |
Jul 12, 2019 | 45.47 | 46.42 | 45.47 | 46.26 | 220,758 | +1.03(+2.29%) |
Jul 11, 2019 | 45.58 | 45.95 | 44.88 | 45.23 | 162,729 | -0.34(-0.74%) |
Jul 10, 2019 | 45.48 | 45.93 | 45.44 | 45.57 | 170,806 | +0.21(+0.46%) |
Jul 09, 2019 | 45.26 | 45.49 | 44.98 | 45.36 | 330,152 | -0.03(-0.07%) |
Jul 08, 2019 | 44.95 | 45.51 | 44.71 | 45.39 | 375,165 | +0.40(+0.89%) |
Jul 05, 2019 | 44.59 | 45.05 | 44.21 | 44.99 | 335,084 | +0.42(+0.94%) |
Jul 03, 2019 | 44.63 | 44.93 | 44.44 | 44.57 | 260,999 | +0.15(+0.33%) |
Jul 02, 2019 | 44.92 | 44.92 | 44.04 | 44.43 | 268,807 | -0.43(-0.95%) |