Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.21 | 52.79 | 51.97 | 51.97 | 3,381 | +0.38(+0.74%) |
Sep 27, 2019 | 51.36 | 52.62 | 51.36 | 51.58 | 6,431 | +0.18(+0.35%) |
Sep 26, 2019 | 52.68 | 52.81 | 50.94 | 51.40 | 10,294 | -1.94(-3.64%) |
Sep 25, 2019 | 50.80 | 54.12 | 50.74 | 53.35 | 4,780 | +2.49(+4.90%) |
Sep 24, 2019 | 50.99 | 50.99 | 50.85 | 50.85 | 2,650 | -0.71(-1.38%) |
Sep 23, 2019 | 51.09 | 52.16 | 50.90 | 51.57 | 5,679 | -0.55(-1.06%) |
Sep 20, 2019 | 51.73 | 52.12 | 50.60 | 52.12 | 18,135 | +0.41(+0.79%) |
Sep 19, 2019 | 52.28 | 52.28 | 50.75 | 51.71 | 4,949 | -0.10(-0.20%) |
Sep 18, 2019 | 52.28 | 53.54 | 51.72 | 51.81 | 11,619 | -0.21(-0.40%) |
Sep 17, 2019 | 53.64 | 54.04 | 51.88 | 52.02 | 4,936 | -1.66(-3.09%) |
Sep 16, 2019 | 54.61 | 54.87 | 52.71 | 53.68 | 7,303 | -0.71(-1.30%) |
Sep 13, 2019 | 54.90 | 54.90 | 49.79 | 54.39 | 7,275 | -0.52(-0.94%) |
Sep 12, 2019 | 49.83 | 54.99 | 49.83 | 54.90 | 4,042 | +4.64(+9.23%) |
Sep 11, 2019 | 48.45 | 51.18 | 48.45 | 50.27 | 5,793 | +1.81(+3.74%) |
Sep 10, 2019 | 48.09 | 49.22 | 48.09 | 48.45 | 3,026 | +0.31(+0.65%) |
Sep 09, 2019 | 47.44 | 48.14 | 47.44 | 48.14 | 1,886 | +0.96(+2.03%) |
Sep 06, 2019 | 47.06 | 47.65 | 47.06 | 47.18 | 7,591 | -0.52(-1.09%) |
Sep 05, 2019 | 46.71 | 47.71 | 46.71 | 47.71 | 1,024 | +0.76(+1.62%) |
Sep 04, 2019 | 47.19 | 47.19 | 46.43 | 46.95 | 4,416 | +1.11(+2.42%) |
Sep 03, 2019 | 48.26 | 49.15 | 45.84 | 45.84 | 11,853 | -2.77(-5.70%) |
Aug 30, 2019 | 49.57 | 49.57 | 48.60 | 48.61 | 2,741 | -0.28(-0.56%) |
Aug 29, 2019 | 46.24 | 49.58 | 46.24 | 48.88 | 7,667 | +3.17(+6.93%) |
Aug 28, 2019 | 44.89 | 46.34 | 44.88 | 45.71 | 4,998 | +0.80(+1.77%) |
Aug 27, 2019 | 46.93 | 47.14 | 44.22 | 44.92 | 4,436 | -2.36(-4.99%) |
Aug 26, 2019 | 46.48 | 47.28 | 45.92 | 47.28 | 7,220 | +0.80(+1.71%) |
Aug 23, 2019 | 47.05 | 47.28 | 45.94 | 46.48 | 5,482 | -0.84(-1.78%) |
Aug 22, 2019 | 47.53 | 47.56 | 46.89 | 47.33 | 4,158 | +0.01(+0.02%) |
Aug 21, 2019 | 47.24 | 47.53 | 47.24 | 47.32 | 1,877 | +0.50(+1.07%) |
Aug 20, 2019 | 46.57 | 46.96 | 46.57 | 46.81 | 2,305 | +0.39(+0.84%) |
Aug 19, 2019 | 46.38 | 47.21 | 46.14 | 46.43 | 4,775 | +0.14(+0.31%) |
Aug 16, 2019 | 44.77 | 47.39 | 44.34 | 46.28 | 12,547 | +1.70(+3.81%) |
Aug 15, 2019 | 44.96 | 45.08 | 43.88 | 44.59 | 4,646 | -0.14(-0.32%) |
Aug 14, 2019 | 46.03 | 46.03 | 44.73 | 44.73 | 5,590 | -1.56(-3.36%) |
Aug 13, 2019 | 46.52 | 46.76 | 46.28 | 46.28 | 5,783 | +0.05(+0.10%) |
Aug 12, 2019 | 46.99 | 46.99 | 46.24 | 46.24 | 2,926 | -1.06(-2.25%) |
Aug 09, 2019 | 48.09 | 48.09 | 46.98 | 47.30 | 4,955 | -0.48(-1.01%) |
Aug 08, 2019 | 48.37 | 49.85 | 47.63 | 47.78 | 11,880 | +0.08(+0.16%) |
Aug 07, 2019 | 48.35 | 48.61 | 46.99 | 47.71 | 8,041 | -1.04(-2.14%) |
Aug 06, 2019 | 50.71 | 50.71 | 47.94 | 48.75 | 7,205 | -2.11(-4.14%) |
Aug 05, 2019 | 52.09 | 52.19 | 49.34 | 50.85 | 8,925 | -1.78(-3.39%) |
Aug 02, 2019 | 54.21 | 54.21 | 51.97 | 52.64 | 8,962 | -1.78(-3.28%) |
Aug 01, 2019 | 54.42 | 56.15 | 54.42 | 54.42 | 3,214 | -0.37(-0.67%) |
Jul 31, 2019 | 55.04 | 55.48 | 54.77 | 54.79 | 6,550 | -0.12(-0.22%) |
Jul 30, 2019 | 54.59 | 55.58 | 54.54 | 54.91 | 5,895 | +0.41(+0.75%) |
Jul 29, 2019 | 54.54 | 55.37 | 54.46 | 54.51 | 4,541 | -0.22(-0.40%) |
Jul 26, 2019 | 55.56 | 55.56 | 54.53 | 54.72 | 4,006 | -0.21(-0.38%) |
Jul 25, 2019 | 54.40 | 55.34 | 54.40 | 54.93 | 2,107 | -0.50(-0.91%) |
Jul 24, 2019 | 55.24 | 56.19 | 54.34 | 55.44 | 4,582 | -0.14(-0.26%) |
Jul 23, 2019 | 55.67 | 55.96 | 54.94 | 55.58 | 7,606 | +0.09(+0.17%) |
Jul 22, 2019 | 54.44 | 55.48 | 54.26 | 55.48 | 1,711 | +1.22(+2.25%) |
Jul 19, 2019 | 55.10 | 55.41 | 54.26 | 54.26 | 4,322 | -1.13(-2.04%) |
Jul 18, 2019 | 54.21 | 56.85 | 54.11 | 55.39 | 10,892 | +1.14(+2.10%) |
Jul 17, 2019 | 54.23 | 55.21 | 53.54 | 54.25 | 8,809 | -0.20(-0.37%) |
Jul 16, 2019 | 53.81 | 54.45 | 53.81 | 54.45 | 2,945 | +0.10(+0.19%) |
Jul 15, 2019 | 54.01 | 54.56 | 53.78 | 54.34 | 4,725 | +0.81(+1.51%) |
Jul 12, 2019 | 52.95 | 53.98 | 52.74 | 53.54 | 5,166 | +0.87(+1.66%) |
Jul 11, 2019 | 52.32 | 52.89 | 51.50 | 52.67 | 9,177 | -0.11(-0.22%) |
Jul 10, 2019 | 53.03 | 53.03 | 52.17 | 52.78 | 4,870 | +0.07(+0.13%) |
Jul 09, 2019 | 53.99 | 53.99 | 51.74 | 52.71 | 11,381 | -0.69(-1.30%) |
Jul 08, 2019 | 53.32 | 53.85 | 52.65 | 53.41 | 7,786 | -0.28(-0.53%) |
Jul 05, 2019 | 53.69 | 53.69 | 53.69 | 53.69 | 1,054 | +0.18(+0.34%) |
Jul 03, 2019 | 53.51 | 53.51 | 52.84 | 53.51 | 1,159 | -0.15(-0.28%) |
Jul 02, 2019 | 53.72 | 54.00 | 52.64 | 53.66 | 5,249 | +0.31(+0.59%) |