Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.58 | 47.91 | 47.46 | 47.78 | 20,568 | +0.29(+0.60%) |
Sep 27, 2019 | 48.24 | 48.24 | 47.24 | 47.50 | 22,255 | -0.53(-1.11%) |
Sep 26, 2019 | 48.01 | 48.14 | 47.74 | 48.03 | 30,519 | +0.01(+0.02%) |
Sep 25, 2019 | 47.80 | 48.03 | 47.59 | 48.02 | 27,978 | +0.35(+0.74%) |
Sep 24, 2019 | 48.33 | 48.50 | 47.55 | 47.67 | 39,092 | -0.42(-0.87%) |
Sep 23, 2019 | 47.93 | 48.20 | 47.89 | 48.09 | 88,805 | +0.02(+0.03%) |
Sep 20, 2019 | 48.44 | 48.51 | 47.99 | 48.07 | 12,554 | -0.28(-0.59%) |
Sep 19, 2019 | 48.32 | 48.54 | 48.29 | 48.35 | 16,868 | +0.10(+0.20%) |
Sep 18, 2019 | 48.28 | 48.28 | 47.81 | 48.26 | 102,096 | -0.02(-0.05%) |
Sep 17, 2019 | 47.94 | 48.30 | 47.94 | 48.28 | 22,421 | +0.37(+0.77%) |
Sep 16, 2019 | 47.84 | 48.04 | 47.82 | 47.91 | 30,606 | -0.17(-0.36%) |
Sep 13, 2019 | 48.32 | 48.36 | 47.98 | 48.09 | 18,629 | -0.06(-0.13%) |
Sep 12, 2019 | 48.12 | 48.37 | 48.12 | 48.15 | 18,957 | +0.38(+0.81%) |
Sep 11, 2019 | 47.73 | 47.90 | 47.61 | 47.77 | 70,007 | +0.09(+0.19%) |
Sep 10, 2019 | 48.29 | 48.29 | 47.37 | 47.68 | 55,138 | -0.75(-1.55%) |
Sep 09, 2019 | 49.49 | 49.49 | 48.29 | 48.43 | 30,039 | -0.87(-1.76%) |
Sep 06, 2019 | 49.32 | 49.49 | 49.29 | 49.30 | 20,046 | +0.07(+0.14%) |
Sep 05, 2019 | 49.10 | 49.34 | 49.10 | 49.23 | 231,621 | +0.55(+1.14%) |
Sep 04, 2019 | 48.61 | 48.69 | 48.48 | 48.67 | 24,688 | +0.45(+0.93%) |
Sep 03, 2019 | 48.35 | 48.46 | 48.06 | 48.23 | 56,215 | -0.48(-0.98%) |
Aug 30, 2019 | 48.96 | 48.96 | 48.54 | 48.70 | 21,565 | +0.03(+0.06%) |
Aug 29, 2019 | 48.43 | 48.82 | 48.40 | 48.67 | 20,510 | +0.71(+1.48%) |
Aug 28, 2019 | 47.47 | 47.97 | 47.47 | 47.96 | 19,615 | +0.29(+0.60%) |
Aug 27, 2019 | 47.93 | 47.95 | 47.47 | 47.68 | 56,778 | +0.11(+0.23%) |
Aug 26, 2019 | 47.51 | 47.59 | 47.26 | 47.57 | 23,964 | +0.44(+0.94%) |
Aug 23, 2019 | 48.01 | 48.35 | 46.94 | 47.12 | 64,494 | -1.09(-2.25%) |
Aug 22, 2019 | 48.43 | 48.50 | 47.88 | 48.21 | 23,625 | -0.12(-0.25%) |
Aug 21, 2019 | 48.24 | 48.42 | 48.23 | 48.33 | 35,896 | +0.42(+0.89%) |
Aug 20, 2019 | 48.19 | 48.29 | 47.90 | 47.90 | 31,660 | -0.30(-0.61%) |
Aug 19, 2019 | 48.19 | 48.32 | 48.05 | 48.20 | 27,212 | +0.46(+0.97%) |
Aug 16, 2019 | 47.44 | 47.79 | 47.44 | 47.74 | 19,439 | +0.60(+1.28%) |
Aug 15, 2019 | 47.04 | 47.27 | 46.84 | 47.13 | 16,542 | +0.21(+0.45%) |
Aug 14, 2019 | 47.50 | 47.55 | 46.87 | 46.92 | 21,960 | -1.23(-2.55%) |
Aug 13, 2019 | 47.38 | 48.30 | 47.30 | 48.15 | 24,968 | +0.74(+1.56%) |
Aug 12, 2019 | 47.74 | 47.85 | 47.31 | 47.41 | 18,987 | -0.65(-1.36%) |
Aug 09, 2019 | 48.21 | 48.24 | 47.76 | 48.06 | 23,691 | -0.29(-0.59%) |
Aug 08, 2019 | 47.65 | 48.35 | 47.63 | 48.35 | 78,749 | +0.93(+1.96%) |
Aug 07, 2019 | 46.75 | 47.52 | 46.44 | 47.42 | 46,473 | +0.17(+0.36%) |
Aug 06, 2019 | 46.90 | 47.30 | 46.75 | 47.25 | 30,354 | +0.60(+1.28%) |
Aug 05, 2019 | 47.15 | 47.27 | 46.19 | 46.65 | 87,102 | -1.28(-2.67%) |
Aug 02, 2019 | 48.20 | 48.20 | 47.71 | 47.93 | 25,716 | -0.40(-0.83%) |
Aug 01, 2019 | 48.55 | 49.17 | 48.17 | 48.33 | 47,818 | -0.15(-0.31%) |
Jul 31, 2019 | 49.21 | 49.39 | 48.11 | 48.49 | 64,057 | -0.73(-1.49%) |
Jul 30, 2019 | 49.18 | 49.44 | 49.18 | 49.22 | 21,082 | -0.20(-0.40%) |
Jul 29, 2019 | 49.60 | 49.60 | 49.35 | 49.41 | 27,497 | -0.22(-0.45%) |
Jul 26, 2019 | 49.34 | 49.66 | 49.34 | 49.64 | 25,210 | +0.49(+1.00%) |
Jul 25, 2019 | 49.35 | 49.35 | 49.09 | 49.15 | 25,479 | -0.35(-0.70%) |
Jul 24, 2019 | 49.29 | 49.50 | 49.19 | 49.49 | 30,690 | +0.09(+0.19%) |
Jul 23, 2019 | 49.41 | 49.42 | 49.10 | 49.40 | 32,667 | +0.14(+0.28%) |
Jul 22, 2019 | 49.23 | 49.38 | 49.19 | 49.27 | 28,331 | +0.16(+0.32%) |
Jul 19, 2019 | 49.60 | 49.60 | 49.11 | 49.11 | 63,481 | -0.22(-0.44%) |
Jul 18, 2019 | 49.11 | 49.34 | 49.07 | 49.32 | 31,280 | +0.14(+0.28%) |
Jul 17, 2019 | 49.35 | 49.39 | 49.18 | 49.19 | 36,628 | -0.10(-0.20%) |
Jul 16, 2019 | 49.44 | 49.47 | 49.26 | 49.29 | 34,411 | -0.14(-0.28%) |
Jul 15, 2019 | 49.42 | 49.46 | 49.40 | 49.42 | 20,475 | +0.01(+0.02%) |
Jul 12, 2019 | 49.20 | 49.41 | 49.16 | 49.41 | 22,983 | +0.24(+0.49%) |
Jul 11, 2019 | 48.96 | 49.18 | 48.96 | 49.17 | 37,297 | +0.37(+0.76%) |
Jul 10, 2019 | 48.79 | 48.95 | 48.66 | 48.81 | 64,905 | +0.21(+0.44%) |
Jul 09, 2019 | 48.31 | 48.59 | 48.31 | 48.59 | 24,852 | +0.13(+0.26%) |
Jul 08, 2019 | 48.44 | 48.51 | 48.37 | 48.47 | 59,297 | -0.17(-0.34%) |
Jul 05, 2019 | 48.45 | 48.71 | 48.28 | 48.63 | 25,514 | -0.04(-0.09%) |
Jul 03, 2019 | 48.38 | 48.68 | 48.38 | 48.68 | 17,009 | +0.41(+0.85%) |
Jul 02, 2019 | 48.10 | 48.27 | 47.98 | 48.27 | 33,783 | +0.21(+0.43%) |