Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.25 | 49.71 | 49.06 | 49.35 | 972,209 | +0.07(+0.14%) |
Sep 27, 2019 | 49.38 | 49.58 | 48.98 | 49.28 | 611,309 | -0.02(-0.04%) |
Sep 26, 2019 | 48.98 | 49.83 | 48.88 | 49.30 | 1,241,406 | +0.42(+0.86%) |
Sep 25, 2019 | 48.52 | 49.20 | 48.45 | 48.88 | 998,093 | +0.46(+0.95%) |
Sep 24, 2019 | 48.96 | 49.08 | 48.22 | 48.42 | 1,079,052 | -0.37(-0.75%) |
Sep 23, 2019 | 48.50 | 49.10 | 48.15 | 48.78 | 978,718 | +0.01(+0.02%) |
Sep 20, 2019 | 48.93 | 49.25 | 48.56 | 48.77 | 1,948,432 | -0.17(-0.34%) |
Sep 19, 2019 | 49.77 | 49.77 | 48.87 | 48.94 | 807,427 | -0.72(-1.46%) |
Sep 18, 2019 | 49.46 | 49.83 | 49.04 | 49.66 | 1,065,261 | +0.28(+0.56%) |
Sep 17, 2019 | 50.16 | 50.19 | 49.30 | 49.38 | 882,716 | -1.01(-2.01%) |
Sep 16, 2019 | 49.30 | 50.55 | 49.14 | 50.39 | 861,867 | +0.86(+1.74%) |
Sep 13, 2019 | 50.01 | 50.29 | 49.33 | 49.53 | 2,395,785 | -0.58(-1.17%) |
Sep 12, 2019 | 50.29 | 50.60 | 49.63 | 50.12 | 932,614 | -0.41(-0.81%) |
Sep 11, 2019 | 49.85 | 50.55 | 49.30 | 50.52 | 997,507 | +0.85(+1.72%) |
Sep 10, 2019 | 49.67 | 50.12 | 49.28 | 49.67 | 1,248,800 | -0.10(-0.19%) |
Sep 09, 2019 | 48.62 | 49.78 | 48.56 | 49.77 | 1,137,548 | +1.13(+2.33%) |
Sep 06, 2019 | 48.00 | 48.78 | 47.97 | 48.63 | 756,449 | +0.51(+1.05%) |
Sep 05, 2019 | 47.23 | 48.57 | 47.23 | 48.13 | 811,136 | +1.15(+2.45%) |
Sep 04, 2019 | 47.02 | 47.23 | 46.74 | 46.98 | 978,041 | +0.47(+1.01%) |
Sep 03, 2019 | 46.50 | 46.66 | 45.87 | 46.51 | 862,060 | -0.04(-0.09%) |
Aug 30, 2019 | 46.52 | 46.99 | 46.33 | 46.55 | 1,163,300 | +0.69(+1.50%) |
Aug 29, 2019 | 45.98 | 46.06 | 45.35 | 45.86 | 1,113,309 | +0.16(+0.34%) |
Aug 28, 2019 | 45.79 | 46.02 | 45.12 | 45.71 | 1,160,818 | -0.12(-0.27%) |
Aug 27, 2019 | 46.76 | 46.76 | 45.03 | 45.83 | 1,284,806 | -0.81(-1.74%) |
Aug 26, 2019 | 46.73 | 46.85 | 46.14 | 46.64 | 968,386 | +0.25(+0.54%) |
Aug 23, 2019 | 47.46 | 47.55 | 46.21 | 46.39 | 1,001,867 | -1.46(-3.06%) |
Aug 22, 2019 | 47.58 | 48.02 | 47.26 | 47.85 | 889,225 | +0.17(+0.37%) |
Aug 21, 2019 | 47.13 | 47.78 | 46.52 | 47.67 | 1,053,870 | +0.70(+1.48%) |
Aug 20, 2019 | 47.75 | 47.75 | 46.95 | 46.98 | 1,091,950 | -0.97(-2.02%) |
Aug 19, 2019 | 47.74 | 48.02 | 47.13 | 47.95 | 895,909 | +0.56(+1.18%) |
Aug 16, 2019 | 46.71 | 47.43 | 46.27 | 47.39 | 954,691 | +0.91(+1.95%) |
Aug 15, 2019 | 46.20 | 46.61 | 45.78 | 46.48 | 1,044,653 | +0.41(+0.90%) |
Aug 14, 2019 | 45.76 | 46.38 | 45.19 | 46.07 | 1,369,654 | -0.11(-0.24%) |
Aug 13, 2019 | 46.03 | 47.52 | 45.94 | 46.18 | 1,621,663 | +0.09(+0.21%) |
Aug 12, 2019 | 48.93 | 49.07 | 46.00 | 46.08 | 1,630,089 | -3.33(-6.75%) |
Aug 09, 2019 | 49.84 | 49.94 | 49.11 | 49.42 | 802,658 | -0.76(-1.51%) |
Aug 08, 2019 | 48.83 | 50.19 | 48.60 | 50.18 | 1,838,254 | +1.58(+3.25%) |
Aug 07, 2019 | 48.01 | 48.65 | 47.40 | 48.60 | 1,018,341 | +0.17(+0.36%) |
Aug 06, 2019 | 48.01 | 48.71 | 47.50 | 48.42 | 1,471,654 | +0.66(+1.39%) |
Aug 05, 2019 | 48.88 | 48.93 | 47.65 | 47.76 | 1,468,853 | -1.63(-3.30%) |
Aug 02, 2019 | 49.92 | 50.00 | 48.78 | 49.39 | 1,040,260 | -0.63(-1.26%) |
Aug 01, 2019 | 50.73 | 51.52 | 49.91 | 50.02 | 2,027,332 | -0.44(-0.87%) |
Jul 31, 2019 | 50.27 | 51.27 | 50.00 | 50.46 | 2,609,513 | +1.79(+3.67%) |
Jul 30, 2019 | 48.75 | 49.05 | 48.41 | 48.67 | 1,709,069 | -0.19(-0.39%) |
Jul 29, 2019 | 49.15 | 49.44 | 48.24 | 48.86 | 1,229,439 | -0.30(-0.61%) |
Jul 26, 2019 | 49.10 | 49.27 | 48.67 | 49.17 | 1,128,492 | +0.26(+0.53%) |
Jul 25, 2019 | 49.08 | 49.43 | 48.67 | 48.91 | 1,176,729 | -0.21(-0.42%) |
Jul 24, 2019 | 48.96 | 49.29 | 48.53 | 49.11 | 916,378 | -0.09(-0.18%) |
Jul 23, 2019 | 48.86 | 49.38 | 48.83 | 49.20 | 1,000,304 | +0.54(+1.12%) |
Jul 22, 2019 | 49.27 | 49.43 | 48.40 | 48.66 | 1,520,043 | +0.66(+1.39%) |
Jul 19, 2019 | 48.35 | 48.54 | 47.84 | 47.99 | 777,068 | -0.22(-0.47%) |
Jul 18, 2019 | 48.03 | 48.53 | 47.75 | 48.22 | 709,253 | +0.14(+0.29%) |
Jul 17, 2019 | 48.31 | 48.34 | 47.60 | 48.08 | 771,677 | -0.15(-0.30%) |
Jul 16, 2019 | 48.86 | 48.92 | 47.90 | 48.23 | 793,446 | -0.81(-1.66%) |
Jul 15, 2019 | 49.23 | 49.28 | 48.76 | 49.04 | 733,078 | -0.07(-0.14%) |
Jul 12, 2019 | 48.92 | 49.60 | 48.89 | 49.11 | 914,511 | +0.27(+0.55%) |
Jul 11, 2019 | 49.57 | 49.88 | 48.76 | 48.84 | 586,603 | -0.55(-1.12%) |
Jul 10, 2019 | 49.62 | 49.94 | 49.38 | 49.39 | 1,406,553 | -0.09(-0.17%) |
Jul 09, 2019 | 49.11 | 49.66 | 48.85 | 49.48 | 854,567 | +0.28(+0.56%) |
Jul 08, 2019 | 48.87 | 49.43 | 48.61 | 49.20 | 733,296 | +0.31(+0.64%) |
Jul 05, 2019 | 48.86 | 49.08 | 48.39 | 48.89 | 502,645 | -0.10(-0.21%) |
Jul 03, 2019 | 49.03 | 49.30 | 48.87 | 48.99 | 432,940 | +0.28(+0.57%) |
Jul 02, 2019 | 48.84 | 49.36 | 48.63 | 48.72 | 907,293 | +0.10(+0.21%) |