Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.84 | 51.67 | 50.84 | 51.41 | 486,431 | +0.50(+0.98%) |
Sep 27, 2019 | 50.99 | 51.33 | 50.37 | 50.91 | 382,700 | +0.09(+0.18%) |
Sep 26, 2019 | 50.63 | 51.00 | 50.56 | 50.82 | 397,892 | +0.27(+0.53%) |
Sep 25, 2019 | 50.74 | 50.91 | 50.40 | 50.55 | 200,215 | -0.20(-0.39%) |
Sep 24, 2019 | 50.73 | 51.26 | 50.49 | 50.75 | 464,975 | +0.24(+0.48%) |
Sep 23, 2019 | 50.83 | 51.51 | 50.48 | 50.51 | 368,074 | -0.42(-0.82%) |
Sep 20, 2019 | 49.39 | 51.19 | 49.25 | 50.93 | 1,094,400 | +1.68(+3.41%) |
Sep 19, 2019 | 49.65 | 50.15 | 48.92 | 49.25 | 578,902 | +0.92(+1.90%) |
Sep 18, 2019 | 49.23 | 49.23 | 48.05 | 48.33 | 435,944 | -1.05(-2.13%) |
Sep 17, 2019 | 49.44 | 49.81 | 49.05 | 49.38 | 507,763 | -0.14(-0.28%) |
Sep 16, 2019 | 49.34 | 49.72 | 49.20 | 49.52 | 291,080 | +0.16(+0.32%) |
Sep 13, 2019 | 49.64 | 49.99 | 49.06 | 49.36 | 354,700 | -0.31(-0.62%) |
Sep 12, 2019 | 49.74 | 49.86 | 49.18 | 49.67 | 274,778 | +0.22(+0.44%) |
Sep 11, 2019 | 48.50 | 49.47 | 48.04 | 49.45 | 401,981 | +0.95(+1.96%) |
Sep 10, 2019 | 48.42 | 48.57 | 47.60 | 48.50 | 485,375 | -0.15(-0.31%) |
Sep 09, 2019 | 49.52 | 49.79 | 48.31 | 48.65 | 220,890 | -0.88(-1.78%) |
Sep 06, 2019 | 49.65 | 49.91 | 49.43 | 49.53 | 234,500 | +0.06(+0.12%) |
Sep 05, 2019 | 49.90 | 49.94 | 49.38 | 49.47 | 205,110 | -0.42(-0.84%) |
Sep 04, 2019 | 49.72 | 50.05 | 49.41 | 49.89 | 197,982 | +0.28(+0.56%) |
Sep 03, 2019 | 48.93 | 49.92 | 48.64 | 49.61 | 439,470 | +0.55(+1.12%) |
Aug 30, 2019 | 49.26 | 49.26 | 48.61 | 49.06 | 178,500 | -0.19(-0.39%) |
Aug 29, 2019 | 48.22 | 49.30 | 48.10 | 49.25 | 326,032 | +1.36(+2.84%) |
Aug 28, 2019 | 47.37 | 47.96 | 47.27 | 47.89 | 222,596 | +0.55(+1.16%) |
Aug 27, 2019 | 48.30 | 48.75 | 47.29 | 47.34 | 335,091 | -0.60(-1.25%) |
Aug 26, 2019 | 47.92 | 47.98 | 47.55 | 47.94 | 249,433 | +0.41(+0.86%) |
Aug 23, 2019 | 48.78 | 49.14 | 47.41 | 47.53 | 380,200 | -1.27(-2.60%) |
Aug 22, 2019 | 48.95 | 49.10 | 48.30 | 48.80 | 373,496 | -0.05(-0.10%) |
Aug 21, 2019 | 49.19 | 49.44 | 48.57 | 48.85 | 266,840 | -0.20(-0.41%) |
Aug 20, 2019 | 49.54 | 49.54 | 48.75 | 49.05 | 414,960 | -0.35(-0.71%) |
Aug 19, 2019 | 48.95 | 49.49 | 48.68 | 49.40 | 467,235 | +0.72(+1.48%) |
Aug 16, 2019 | 47.32 | 48.86 | 47.22 | 48.68 | 884,300 | +1.48(+3.14%) |
Aug 15, 2019 | 47.06 | 47.58 | 46.95 | 47.20 | 288,368 | +0.17(+0.36%) |
Aug 14, 2019 | 47.58 | 47.72 | 47.01 | 47.03 | 231,534 | -0.84(-1.75%) |
Aug 13, 2019 | 47.68 | 48.34 | 47.35 | 47.87 | 454,816 | +0.14(+0.29%) |
Aug 12, 2019 | 48.22 | 48.31 | 47.48 | 47.73 | 150,303 | -0.56(-1.16%) |
Aug 09, 2019 | 48.53 | 48.82 | 47.86 | 48.29 | 248,500 | -0.32(-0.66%) |
Aug 08, 2019 | 47.26 | 48.66 | 46.83 | 48.61 | 764,819 | +1.61(+3.43%) |
Aug 07, 2019 | 47.00 | 47.24 | 46.34 | 47.00 | 465,664 | +0.19(+0.41%) |
Aug 06, 2019 | 45.49 | 46.89 | 45.41 | 46.81 | 433,676 | +1.28(+2.81%) |
Aug 05, 2019 | 45.61 | 45.88 | 44.66 | 45.53 | 375,936 | -0.44(-0.96%) |
Aug 02, 2019 | 45.48 | 46.05 | 45.38 | 45.97 | 481,000 | +0.04(+0.09%) |
Aug 01, 2019 | 46.42 | 46.83 | 45.77 | 45.93 | 541,259 | -0.35(-0.76%) |
Jul 31, 2019 | 45.75 | 46.66 | 45.22 | 46.28 | 729,091 | +0.89(+1.96%) |
Jul 30, 2019 | 44.88 | 46.12 | 44.50 | 45.39 | 1,120,343 | +2.11(+4.88%) |
Jul 29, 2019 | 44.04 | 44.08 | 43.10 | 43.28 | 635,900 | -0.20(-0.46%) |
Jul 26, 2019 | 44.27 | 44.39 | 43.28 | 43.48 | 369,000 | -0.67(-1.52%) |
Jul 25, 2019 | 45.40 | 45.40 | 43.26 | 44.15 | 418,147 | -1.26(-2.77%) |
Jul 24, 2019 | 45.08 | 45.46 | 44.82 | 45.41 | 298,470 | +0.35(+0.78%) |
Jul 23, 2019 | 44.71 | 45.21 | 44.30 | 45.06 | 279,397 | +0.33(+0.74%) |
Jul 22, 2019 | 44.73 | 45.05 | 44.39 | 44.73 | 270,028 | +0.12(+0.27%) |
Jul 19, 2019 | 44.98 | 45.14 | 44.44 | 44.61 | 450,900 | -0.44(-0.98%) |
Jul 18, 2019 | 44.98 | 45.48 | 44.51 | 45.05 | 260,765 | -0.07(-0.16%) |
Jul 17, 2019 | 45.20 | 45.35 | 44.79 | 45.12 | 264,966 | +0.01(+0.02%) |
Jul 16, 2019 | 45.10 | 45.45 | 44.80 | 45.11 | 205,436 | -0.18(-0.40%) |
Jul 15, 2019 | 46.37 | 46.56 | 45.27 | 45.29 | 276,250 | -0.80(-1.74%) |
Jul 12, 2019 | 44.84 | 46.09 | 44.84 | 46.09 | 527,800 | +1.28(+2.86%) |
Jul 11, 2019 | 45.51 | 45.98 | 44.64 | 44.81 | 439,156 | -1.13(-2.46%) |
Jul 10, 2019 | 46.47 | 46.47 | 45.70 | 45.94 | 262,285 | -0.30(-0.65%) |
Jul 09, 2019 | 45.73 | 46.35 | 45.23 | 46.24 | 227,223 | +0.47(+1.03%) |
Jul 08, 2019 | 45.63 | 45.92 | 45.45 | 45.77 | 206,080 | -0.05(-0.11%) |
Jul 05, 2019 | 45.80 | 46.05 | 45.23 | 45.82 | 159,600 | -0.38(-0.82%) |
Jul 03, 2019 | 45.63 | 46.23 | 45.45 | 46.20 | 136,900 | +0.75(+1.65%) |
Jul 02, 2019 | 45.65 | 46.21 | 45.22 | 45.45 | 528,448 | -0.13(-0.29%) |