Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.44 | 50.69 | 50.38 | 50.41 | 850,866 | -0.03(-0.06%) |
Sep 27, 2019 | 50.24 | 50.44 | 49.96 | 50.44 | 837,783 | +0.35(+0.70%) |
Sep 26, 2019 | 49.95 | 50.24 | 49.85 | 50.08 | 569,254 | +0.13(+0.25%) |
Sep 25, 2019 | 50.46 | 50.73 | 49.96 | 49.96 | 959,715 | -0.62(-1.22%) |
Sep 24, 2019 | 50.62 | 51.22 | 50.25 | 50.57 | 1,311,431 | +0.07(+0.14%) |
Sep 23, 2019 | 49.55 | 50.53 | 49.46 | 50.50 | 963,312 | +0.60(+1.20%) |
Sep 20, 2019 | 50.10 | 50.25 | 49.64 | 49.91 | 2,645,508 | -0.08(-0.16%) |
Sep 19, 2019 | 50.18 | 50.34 | 49.89 | 49.98 | 619,902 | -0.23(-0.45%) |
Sep 18, 2019 | 50.06 | 50.29 | 49.81 | 50.21 | 764,096 | -0.09(-0.18%) |
Sep 17, 2019 | 49.88 | 50.49 | 49.71 | 50.30 | 1,013,585 | +0.35(+0.71%) |
Sep 16, 2019 | 49.59 | 49.97 | 49.32 | 49.95 | 952,432 | +0.21(+0.41%) |
Sep 13, 2019 | 49.63 | 49.91 | 49.39 | 49.74 | 969,124 | +0.40(+0.81%) |
Sep 12, 2019 | 49.03 | 49.45 | 48.77 | 49.34 | 945,742 | +0.35(+0.72%) |
Sep 11, 2019 | 48.84 | 48.99 | 48.27 | 48.99 | 752,868 | +0.12(+0.24%) |
Sep 10, 2019 | 48.70 | 48.92 | 48.43 | 48.87 | 870,846 | +0.29(+0.60%) |
Sep 09, 2019 | 48.54 | 48.61 | 48.15 | 48.57 | 794,568 | +0.32(+0.67%) |
Sep 06, 2019 | 47.94 | 48.58 | 47.90 | 48.25 | 1,195,651 | +0.31(+0.65%) |
Sep 05, 2019 | 48.16 | 48.52 | 47.87 | 47.94 | 688,671 | +0.30(+0.64%) |
Sep 04, 2019 | 47.27 | 47.72 | 47.17 | 47.63 | 887,768 | +0.66(+1.40%) |
Sep 03, 2019 | 46.69 | 47.00 | 46.64 | 46.98 | 947,042 | -0.09(-0.19%) |
Aug 30, 2019 | 47.38 | 47.43 | 46.82 | 47.07 | 1,099,137 | -0.01(-0.02%) |
Aug 29, 2019 | 47.10 | 47.43 | 47.03 | 47.08 | 776,473 | +0.37(+0.80%) |
Aug 28, 2019 | 46.31 | 46.93 | 46.19 | 46.70 | 1,039,893 | +0.24(+0.53%) |
Aug 27, 2019 | 47.14 | 47.31 | 46.32 | 46.46 | 1,475,701 | -0.43(-0.91%) |
Aug 26, 2019 | 46.45 | 46.91 | 46.18 | 46.89 | 1,367,122 | +0.69(+1.50%) |
Aug 23, 2019 | 47.25 | 47.87 | 45.93 | 46.19 | 1,461,873 | -1.35(-2.84%) |
Aug 22, 2019 | 47.94 | 48.17 | 47.30 | 47.54 | 993,084 | -0.22(-0.45%) |
Aug 21, 2019 | 47.91 | 48.01 | 47.43 | 47.76 | 1,316,083 | +0.16(+0.33%) |
Aug 20, 2019 | 47.99 | 48.08 | 47.57 | 47.60 | 1,301,814 | -0.50(-1.04%) |
Aug 19, 2019 | 48.35 | 48.50 | 48.08 | 48.10 | 1,022,671 | +0.33(+0.70%) |
Aug 16, 2019 | 47.61 | 48.04 | 47.47 | 47.77 | 1,206,927 | +0.41(+0.87%) |
Aug 15, 2019 | 47.20 | 47.58 | 46.92 | 47.36 | 966,669 | +0.28(+0.60%) |
Aug 14, 2019 | 48.67 | 48.81 | 47.06 | 47.07 | 1,217,234 | -2.24(-4.54%) |
Aug 13, 2019 | 48.80 | 49.65 | 48.66 | 49.31 | 868,049 | +0.32(+0.66%) |
Aug 12, 2019 | 49.44 | 49.44 | 48.77 | 48.99 | 958,108 | -0.85(-1.71%) |
Aug 09, 2019 | 50.31 | 50.53 | 49.80 | 49.84 | 863,318 | -0.67(-1.34%) |
Aug 08, 2019 | 49.82 | 50.76 | 49.58 | 50.52 | 1,138,328 | +1.04(+2.09%) |
Aug 07, 2019 | 49.81 | 49.81 | 48.86 | 49.48 | 1,221,912 | -0.93(-1.84%) |
Aug 06, 2019 | 49.70 | 50.43 | 49.51 | 50.41 | 1,441,509 | +0.81(+1.64%) |
Aug 05, 2019 | 51.49 | 51.49 | 49.44 | 49.60 | 1,237,643 | -1.75(-3.41%) |
Aug 02, 2019 | 51.75 | 51.75 | 51.00 | 51.35 | 867,101 | -0.35(-0.68%) |
Aug 01, 2019 | 52.24 | 52.65 | 51.51 | 51.70 | 860,887 | -0.66(-1.25%) |
Jul 31, 2019 | 52.46 | 53.08 | 52.24 | 52.35 | 1,253,420 | -0.13(-0.24%) |
Jul 30, 2019 | 52.55 | 52.89 | 52.33 | 52.48 | 1,016,596 | -0.23(-0.45%) |
Jul 29, 2019 | 53.65 | 53.65 | 52.50 | 52.72 | 1,039,526 | -0.91(-1.70%) |
Jul 26, 2019 | 53.57 | 53.73 | 53.31 | 53.63 | 948,095 | +0.07(+0.13%) |
Jul 25, 2019 | 53.53 | 53.70 | 53.32 | 53.56 | 494,520 | +0.03(+0.05%) |
Jul 24, 2019 | 52.70 | 53.58 | 52.70 | 53.53 | 694,261 | +0.70(+1.33%) |
Jul 23, 2019 | 52.81 | 52.95 | 52.64 | 52.82 | 809,132 | +0.07(+0.13%) |
Jul 22, 2019 | 52.61 | 52.99 | 52.52 | 52.76 | 599,005 | +0.11(+0.20%) |
Jul 19, 2019 | 53.29 | 53.39 | 52.62 | 52.65 | 817,503 | -0.50(-0.94%) |
Jul 18, 2019 | 52.86 | 53.23 | 52.75 | 53.15 | 1,035,753 | +0.21(+0.39%) |
Jul 17, 2019 | 53.53 | 53.56 | 52.90 | 52.94 | 717,885 | -0.65(-1.20%) |
Jul 16, 2019 | 54.04 | 54.06 | 53.51 | 53.59 | 1,088,684 | -0.37(-0.69%) |
Jul 15, 2019 | 54.29 | 54.29 | 53.88 | 53.96 | 658,006 | -0.20(-0.36%) |
Jul 12, 2019 | 54.09 | 54.20 | 53.92 | 54.15 | 955,765 | +0.08(+0.14%) |
Jul 11, 2019 | 54.43 | 54.43 | 53.71 | 54.08 | 710,079 | -0.24(-0.45%) |
Jul 10, 2019 | 54.42 | 54.60 | 54.13 | 54.32 | 980,460 | +0.06(+0.11%) |
Jul 09, 2019 | 54.31 | 54.34 | 54.06 | 54.26 | 984,933 | -0.17(-0.31%) |
Jul 08, 2019 | 54.39 | 54.79 | 54.22 | 54.43 | 1,032,549 | -0.03(-0.05%) |
Jul 05, 2019 | 54.91 | 54.91 | 54.30 | 54.46 | 839,285 | -0.46(-0.84%) |
Jul 03, 2019 | 54.23 | 54.96 | 53.96 | 54.92 | 590,987 | +0.90(+1.67%) |
Jul 02, 2019 | 54.42 | 54.49 | 53.78 | 54.02 | 1,363,751 | -0.35(-0.65%) |