Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.68 | 55.85 | 52.30 | 55.76 | 547,184 | +3.09(+5.86%) |
Sep 27, 2019 | 50.56 | 55.67 | 50.56 | 52.68 | 1,069,963 | +2.42(+4.82%) |
Sep 26, 2019 | 50.39 | 50.62 | 48.40 | 50.25 | 412,041 | +0.13(+0.25%) |
Sep 25, 2019 | 49.29 | 50.47 | 48.83 | 50.13 | 304,317 | +1.16(+2.37%) |
Sep 24, 2019 | 50.25 | 51.03 | 48.25 | 48.97 | 429,168 | -1.16(-2.32%) |
Sep 23, 2019 | 50.59 | 51.26 | 49.56 | 50.13 | 422,357 | -0.42(-0.83%) |
Sep 20, 2019 | 51.16 | 52.48 | 50.07 | 50.55 | 1,977,016 | -0.44(-0.86%) |
Sep 19, 2019 | 50.35 | 51.57 | 49.95 | 50.99 | 780,232 | +0.82(+1.63%) |
Sep 18, 2019 | 50.29 | 50.88 | 49.62 | 50.17 | 584,514 | -0.17(-0.33%) |
Sep 17, 2019 | 54.78 | 54.78 | 49.78 | 50.34 | 826,351 | -4.45(-8.12%) |
Sep 16, 2019 | 55.82 | 57.00 | 53.01 | 54.79 | 648,507 | -1.83(-3.24%) |
Sep 13, 2019 | 56.75 | 58.47 | 56.09 | 56.62 | 966,639 | +0.98(+1.77%) |
Sep 12, 2019 | 58.20 | 59.48 | 55.29 | 55.64 | 732,751 | -2.89(-4.94%) |
Sep 11, 2019 | 59.72 | 60.32 | 56.79 | 58.53 | 927,195 | +0.24(+0.40%) |
Sep 10, 2019 | 51.73 | 59.27 | 51.22 | 58.30 | 1,603,959 | +6.56(+12.68%) |
Sep 09, 2019 | 52.46 | 53.49 | 50.61 | 51.74 | 795,152 | -0.61(-1.16%) |
Sep 06, 2019 | 51.75 | 53.22 | 51.39 | 52.34 | 430,607 | +0.56(+1.09%) |
Sep 05, 2019 | 51.37 | 53.41 | 50.98 | 51.78 | 648,674 | +1.09(+2.16%) |
Sep 04, 2019 | 49.78 | 51.30 | 48.94 | 50.68 | 647,695 | +1.24(+2.50%) |
Sep 03, 2019 | 49.09 | 50.27 | 48.19 | 49.45 | 713,754 | +0.21(+0.43%) |
Aug 30, 2019 | 50.02 | 51.20 | 48.90 | 49.24 | 421,931 | -0.60(-1.20%) |
Aug 29, 2019 | 48.97 | 51.38 | 47.91 | 49.83 | 1,309,145 | +1.05(+2.16%) |
Aug 28, 2019 | 45.99 | 49.56 | 45.99 | 48.78 | 1,200,586 | +2.52(+5.46%) |
Aug 27, 2019 | 46.32 | 46.79 | 45.14 | 46.26 | 721,741 | +0.03(+0.05%) |
Aug 26, 2019 | 46.54 | 46.86 | 46.00 | 46.23 | 401,153 | -0.11(-0.24%) |
Aug 23, 2019 | 47.12 | 47.14 | 45.00 | 46.34 | 611,028 | -0.94(-1.99%) |
Aug 22, 2019 | 47.92 | 49.21 | 46.70 | 47.28 | 518,582 | -0.24(-0.51%) |
Aug 21, 2019 | 48.88 | 49.78 | 47.44 | 47.53 | 820,668 | -0.22(-0.46%) |
Aug 20, 2019 | 47.92 | 48.65 | 46.73 | 47.75 | 886,742 | -0.46(-0.96%) |
Aug 19, 2019 | 46.36 | 49.21 | 46.36 | 48.21 | 849,634 | +1.67(+3.60%) |
Aug 16, 2019 | 40.34 | 46.95 | 40.34 | 46.54 | 2,404,059 | -1.08(-2.26%) |
Aug 15, 2019 | 49.72 | 49.72 | 45.50 | 47.61 | 731,259 | -1.83(-3.69%) |
Aug 14, 2019 | 48.49 | 49.65 | 47.13 | 49.44 | 1,426,907 | -0.93(-1.85%) |
Aug 13, 2019 | 50.01 | 52.64 | 49.29 | 50.37 | 705,598 | -0.08(-0.15%) |
Aug 12, 2019 | 51.90 | 51.94 | 50.12 | 50.45 | 776,147 | -1.46(-2.80%) |
Aug 09, 2019 | 55.82 | 55.82 | 51.71 | 51.90 | 981,733 | -4.99(-8.77%) |
Aug 08, 2019 | 59.08 | 59.32 | 56.69 | 56.89 | 492,267 | -1.68(-2.87%) |
Aug 07, 2019 | 58.59 | 59.20 | 57.13 | 58.58 | 374,347 | -0.32(-0.54%) |
Aug 06, 2019 | 58.97 | 59.80 | 57.23 | 58.90 | 356,699 | +0.03(+0.04%) |
Aug 05, 2019 | 58.60 | 59.38 | 57.36 | 58.87 | 306,851 | -0.38(-0.64%) |
Aug 02, 2019 | 57.86 | 61.50 | 57.23 | 59.25 | 478,149 | +1.72(+3.00%) |
Aug 01, 2019 | 61.07 | 61.80 | 56.24 | 57.52 | 412,968 | -3.71(-6.06%) |
Jul 31, 2019 | 60.28 | 62.18 | 59.66 | 61.23 | 638,481 | +0.72(+1.18%) |
Jul 30, 2019 | 64.37 | 64.37 | 59.77 | 60.52 | 667,687 | -3.21(-5.03%) |
Jul 29, 2019 | 65.56 | 65.56 | 63.12 | 63.73 | 372,508 | -1.37(-2.11%) |
Jul 26, 2019 | 65.94 | 66.04 | 63.86 | 65.10 | 432,985 | -0.19(-0.30%) |
Jul 25, 2019 | 66.17 | 70.81 | 64.52 | 65.29 | 858,391 | -1.12(-1.69%) |
Jul 24, 2019 | 64.80 | 67.13 | 63.14 | 66.41 | 517,447 | +1.96(+3.04%) |
Jul 23, 2019 | 66.05 | 66.53 | 63.83 | 64.45 | 437,944 | -1.12(-1.71%) |
Jul 22, 2019 | 66.30 | 72.96 | 64.47 | 65.57 | 1,349,243 | -1.19(-1.79%) |
Jul 19, 2019 | 54.14 | 68.14 | 53.69 | 66.76 | 1,508,375 | +12.92(+23.98%) |
Jul 18, 2019 | 54.13 | 55.70 | 53.79 | 53.85 | 331,501 | -0.24(-0.44%) |
Jul 17, 2019 | 56.10 | 56.73 | 54.06 | 54.08 | 543,348 | -2.46(-4.35%) |
Jul 16, 2019 | 55.15 | 57.21 | 55.15 | 56.54 | 440,573 | +1.40(+2.53%) |
Jul 15, 2019 | 55.33 | 56.01 | 54.50 | 55.14 | 300,410 | +0.02(+0.03%) |
Jul 12, 2019 | 52.91 | 55.53 | 52.86 | 55.13 | 419,792 | +2.25(+4.25%) |
Jul 11, 2019 | 52.06 | 55.24 | 51.59 | 52.88 | 745,354 | +2.05(+4.04%) |
Jul 10, 2019 | 52.78 | 52.92 | 50.82 | 50.83 | 359,780 | -1.53(-2.92%) |
Jul 09, 2019 | 53.46 | 54.32 | 52.15 | 52.36 | 277,571 | -1.41(-2.61%) |
Jul 08, 2019 | 54.85 | 55.48 | 53.46 | 53.76 | 494,922 | -1.07(-1.95%) |
Jul 05, 2019 | 51.74 | 55.34 | 51.70 | 54.83 | 497,641 | +2.78(+5.33%) |
Jul 03, 2019 | 50.17 | 53.24 | 50.17 | 52.06 | 434,411 | +2.02(+4.04%) |
Jul 02, 2019 | 49.94 | 50.61 | 49.46 | 50.04 | 312,677 | +0.03(+0.05%) |