Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.47 | 47.41 | 46.47 | 47.20 | 363,818 | +0.48(+1.04%) |
Sep 27, 2019 | 46.35 | 47.02 | 46.22 | 46.72 | 246,213 | +0.52(+1.13%) |
Sep 26, 2019 | 46.16 | 46.64 | 45.79 | 46.20 | 296,715 | -0.05(-0.11%) |
Sep 25, 2019 | 44.72 | 46.42 | 44.72 | 46.25 | 344,475 | +1.47(+3.29%) |
Sep 24, 2019 | 45.85 | 46.10 | 44.50 | 44.77 | 573,710 | -1.11(-2.41%) |
Sep 23, 2019 | 45.06 | 46.17 | 44.77 | 45.88 | 471,860 | -0.07(-0.15%) |
Sep 20, 2019 | 46.34 | 46.86 | 45.93 | 45.95 | 462,067 | -0.33(-0.70%) |
Sep 19, 2019 | 46.89 | 47.06 | 46.12 | 46.28 | 467,096 | -0.51(-1.10%) |
Sep 18, 2019 | 47.25 | 47.25 | 46.23 | 46.79 | 404,709 | -0.73(-1.54%) |
Sep 17, 2019 | 48.16 | 48.17 | 47.23 | 47.52 | 355,805 | -1.08(-2.22%) |
Sep 16, 2019 | 48.31 | 48.95 | 48.19 | 48.60 | 304,507 | +0.00(+0.00%) |
Sep 13, 2019 | 48.76 | 49.37 | 48.43 | 48.60 | 352,470 | +0.33(+0.68%) |
Sep 12, 2019 | 48.44 | 48.70 | 47.22 | 48.27 | 326,691 | -0.45(-0.93%) |
Sep 11, 2019 | 48.16 | 48.76 | 47.14 | 48.73 | 341,767 | +0.90(+1.88%) |
Sep 10, 2019 | 46.97 | 47.91 | 46.46 | 47.83 | 483,636 | +0.70(+1.49%) |
Sep 09, 2019 | 46.05 | 47.22 | 46.05 | 47.13 | 315,147 | +1.42(+3.11%) |
Sep 06, 2019 | 45.44 | 45.83 | 44.90 | 45.70 | 347,107 | +0.22(+0.48%) |
Sep 05, 2019 | 44.29 | 45.72 | 44.08 | 45.49 | 409,257 | +1.79(+4.09%) |
Sep 04, 2019 | 43.54 | 43.80 | 43.26 | 43.70 | 240,274 | +0.71(+1.66%) |
Sep 03, 2019 | 43.94 | 44.06 | 42.45 | 42.99 | 316,694 | -1.56(-3.50%) |
Aug 30, 2019 | 44.47 | 44.73 | 44.20 | 44.55 | 334,457 | +0.57(+1.30%) |
Aug 29, 2019 | 43.25 | 44.12 | 43.25 | 43.97 | 280,810 | +1.20(+2.80%) |
Aug 28, 2019 | 42.03 | 43.01 | 41.86 | 42.78 | 287,930 | +0.66(+1.57%) |
Aug 27, 2019 | 42.59 | 42.60 | 41.73 | 42.12 | 601,870 | -0.16(-0.37%) |
Aug 26, 2019 | 42.59 | 42.76 | 41.81 | 42.27 | 288,208 | +0.06(+0.14%) |
Aug 23, 2019 | 42.74 | 42.82 | 41.79 | 42.21 | 706,965 | -0.97(-2.24%) |
Aug 22, 2019 | 43.74 | 43.90 | 42.69 | 43.18 | 395,723 | +0.41(+0.97%) |
Aug 21, 2019 | 43.39 | 43.48 | 42.73 | 42.77 | 199,107 | -0.16(-0.37%) |
Aug 20, 2019 | 43.60 | 43.70 | 42.80 | 42.93 | 410,353 | -0.84(-1.92%) |
Aug 19, 2019 | 43.95 | 43.95 | 43.38 | 43.77 | 482,867 | +0.55(+1.28%) |
Aug 16, 2019 | 42.40 | 44.27 | 42.26 | 43.21 | 603,035 | +1.12(+2.65%) |
Aug 15, 2019 | 42.17 | 42.25 | 41.53 | 42.10 | 357,853 | +0.01(+0.02%) |
Aug 14, 2019 | 43.23 | 43.29 | 41.82 | 42.09 | 768,520 | -2.05(-4.64%) |
Aug 13, 2019 | 43.89 | 45.27 | 43.67 | 44.13 | 455,626 | +0.14(+0.31%) |
Aug 12, 2019 | 44.74 | 45.17 | 43.94 | 43.99 | 576,504 | -1.12(-2.48%) |
Aug 09, 2019 | 45.75 | 45.89 | 44.94 | 45.11 | 622,262 | -0.72(-1.57%) |
Aug 08, 2019 | 45.60 | 46.05 | 45.32 | 45.83 | 717,578 | +0.57(+1.27%) |
Aug 07, 2019 | 44.31 | 45.55 | 44.00 | 45.26 | 697,030 | +0.16(+0.35%) |
Aug 06, 2019 | 44.85 | 45.22 | 44.46 | 45.10 | 753,709 | +0.87(+1.97%) |
Aug 05, 2019 | 43.60 | 44.58 | 43.07 | 44.23 | 886,185 | -0.25(-0.56%) |
Aug 02, 2019 | 44.81 | 45.02 | 43.25 | 44.48 | 1,527,372 | -1.66(-3.60%) |
Aug 01, 2019 | 49.38 | 49.38 | 46.03 | 46.14 | 1,159,674 | -4.00(-7.98%) |
Jul 31, 2019 | 50.44 | 50.80 | 49.65 | 50.14 | 523,867 | -0.24(-0.47%) |
Jul 30, 2019 | 49.50 | 50.52 | 49.50 | 50.38 | 297,240 | +0.46(+0.93%) |
Jul 29, 2019 | 50.02 | 50.18 | 49.63 | 49.91 | 269,997 | -0.22(-0.43%) |
Jul 26, 2019 | 50.05 | 50.51 | 49.74 | 50.13 | 500,927 | +0.23(+0.46%) |
Jul 25, 2019 | 50.49 | 50.57 | 49.73 | 49.90 | 444,644 | -0.60(-1.19%) |
Jul 24, 2019 | 48.74 | 50.63 | 48.70 | 50.51 | 416,417 | +1.47(+3.00%) |
Jul 23, 2019 | 47.63 | 49.10 | 47.63 | 49.03 | 551,055 | +1.65(+3.48%) |
Jul 22, 2019 | 48.03 | 48.36 | 47.38 | 47.38 | 529,912 | -0.49(-1.03%) |
Jul 19, 2019 | 47.91 | 48.31 | 47.65 | 47.88 | 427,761 | +0.14(+0.29%) |
Jul 18, 2019 | 48.25 | 48.25 | 47.54 | 47.74 | 688,104 | -0.73(-1.51%) |
Jul 17, 2019 | 49.79 | 49.79 | 48.42 | 48.47 | 532,093 | -1.38(-2.78%) |
Jul 16, 2019 | 49.39 | 50.20 | 49.20 | 49.85 | 439,910 | +0.40(+0.80%) |
Jul 15, 2019 | 49.78 | 50.11 | 49.07 | 49.46 | 453,667 | -0.13(-0.26%) |
Jul 12, 2019 | 48.32 | 49.78 | 48.17 | 49.59 | 309,866 | +1.26(+2.60%) |
Jul 11, 2019 | 48.41 | 48.58 | 47.56 | 48.33 | 544,505 | -0.16(-0.33%) |
Jul 10, 2019 | 48.57 | 48.77 | 48.02 | 48.49 | 658,559 | -0.24(-0.49%) |
Jul 09, 2019 | 48.92 | 49.19 | 48.02 | 48.73 | 681,195 | -0.46(-0.94%) |
Jul 08, 2019 | 49.54 | 49.70 | 49.02 | 49.19 | 415,622 | -0.60(-1.21%) |
Jul 05, 2019 | 49.28 | 49.82 | 48.73 | 49.79 | 323,325 | +0.27(+0.54%) |
Jul 03, 2019 | 49.55 | 49.58 | 48.96 | 49.53 | 286,894 | +0.09(+0.18%) |
Jul 02, 2019 | 50.07 | 50.07 | 49.09 | 49.44 | 581,726 | -0.41(-0.81%) |