Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.89 | 49.35 | 48.70 | 48.98 | 979,487 | +0.07(+0.14%) |
Sep 27, 2019 | 49.02 | 49.21 | 48.62 | 48.91 | 615,885 | -0.02(-0.04%) |
Sep 26, 2019 | 48.62 | 49.46 | 48.51 | 48.93 | 1,250,699 | +0.42(+0.86%) |
Sep 25, 2019 | 48.16 | 48.83 | 48.09 | 48.51 | 1,005,565 | +0.46(+0.95%) |
Sep 24, 2019 | 48.60 | 48.71 | 47.86 | 48.06 | 1,087,130 | -0.36(-0.75%) |
Sep 23, 2019 | 48.14 | 48.74 | 47.80 | 48.42 | 986,045 | +0.01(+0.02%) |
Sep 20, 2019 | 48.57 | 48.89 | 48.20 | 48.41 | 1,963,018 | -0.16(-0.34%) |
Sep 19, 2019 | 49.40 | 49.40 | 48.51 | 48.58 | 813,471 | -0.72(-1.46%) |
Sep 18, 2019 | 49.09 | 49.46 | 48.68 | 49.29 | 1,073,235 | +0.28(+0.56%) |
Sep 17, 2019 | 49.79 | 49.81 | 48.93 | 49.02 | 889,324 | -1.00(-2.01%) |
Sep 16, 2019 | 48.93 | 50.18 | 48.77 | 50.02 | 868,319 | +0.86(+1.74%) |
Sep 13, 2019 | 49.64 | 49.92 | 48.96 | 49.16 | 2,413,720 | -0.58(-1.17%) |
Sep 12, 2019 | 49.92 | 50.22 | 49.26 | 49.74 | 939,596 | -0.41(-0.81%) |
Sep 11, 2019 | 49.47 | 50.18 | 48.94 | 50.15 | 1,004,975 | +0.85(+1.72%) |
Sep 10, 2019 | 49.30 | 49.75 | 48.91 | 49.30 | 1,258,149 | -0.10(-0.19%) |
Sep 09, 2019 | 48.26 | 49.41 | 48.20 | 49.40 | 1,146,064 | +1.12(+2.33%) |
Sep 06, 2019 | 47.64 | 48.42 | 47.61 | 48.27 | 762,111 | +0.50(+1.05%) |
Sep 05, 2019 | 46.88 | 48.21 | 46.88 | 47.77 | 817,208 | +1.14(+2.45%) |
Sep 04, 2019 | 46.67 | 46.88 | 46.40 | 46.63 | 985,363 | +0.47(+1.01%) |
Sep 03, 2019 | 46.15 | 46.31 | 45.53 | 46.16 | 868,513 | -0.04(-0.09%) |
Aug 30, 2019 | 46.17 | 46.64 | 45.98 | 46.20 | 1,172,008 | +0.68(+1.50%) |
Aug 29, 2019 | 45.63 | 45.72 | 45.01 | 45.52 | 1,121,644 | +0.16(+0.34%) |
Aug 28, 2019 | 45.45 | 45.68 | 44.79 | 45.37 | 1,169,508 | -0.12(-0.27%) |
Aug 27, 2019 | 46.41 | 46.41 | 44.69 | 45.49 | 1,294,424 | -0.80(-1.74%) |
Aug 26, 2019 | 46.39 | 46.50 | 45.80 | 46.29 | 975,636 | +0.25(+0.54%) |
Aug 23, 2019 | 47.10 | 47.20 | 45.87 | 46.04 | 1,009,367 | -1.45(-3.06%) |
Aug 22, 2019 | 47.23 | 47.67 | 46.91 | 47.49 | 895,881 | +0.17(+0.37%) |
Aug 21, 2019 | 46.78 | 47.42 | 46.18 | 47.32 | 1,061,759 | +0.69(+1.48%) |
Aug 20, 2019 | 47.40 | 47.40 | 46.60 | 46.63 | 1,100,125 | -0.96(-2.02%) |
Aug 19, 2019 | 47.39 | 47.67 | 46.78 | 47.59 | 902,616 | +0.55(+1.18%) |
Aug 16, 2019 | 46.36 | 47.08 | 45.93 | 47.04 | 961,838 | +0.90(+1.95%) |
Aug 15, 2019 | 45.86 | 46.26 | 45.44 | 46.14 | 1,052,473 | +0.41(+0.90%) |
Aug 14, 2019 | 45.42 | 46.03 | 44.86 | 45.72 | 1,379,908 | -0.11(-0.24%) |
Aug 13, 2019 | 45.69 | 47.16 | 45.60 | 45.84 | 1,633,802 | +0.09(+0.21%) |
Aug 12, 2019 | 48.57 | 48.71 | 45.66 | 45.74 | 1,642,292 | -3.31(-6.75%) |
Aug 09, 2019 | 49.47 | 49.57 | 48.75 | 49.05 | 808,667 | -0.75(-1.51%) |
Aug 08, 2019 | 48.47 | 49.82 | 48.24 | 49.80 | 1,852,015 | +1.57(+3.25%) |
Aug 07, 2019 | 47.65 | 48.29 | 47.04 | 48.24 | 1,025,964 | +0.17(+0.36%) |
Aug 06, 2019 | 47.65 | 48.35 | 47.15 | 48.06 | 1,482,671 | +0.66(+1.39%) |
Aug 05, 2019 | 48.52 | 48.57 | 47.29 | 47.40 | 1,479,849 | -1.62(-3.30%) |
Aug 02, 2019 | 49.55 | 49.63 | 48.42 | 49.02 | 1,048,047 | -0.63(-1.26%) |
Aug 01, 2019 | 50.35 | 51.13 | 49.54 | 49.65 | 2,042,508 | -0.44(-0.87%) |
Jul 31, 2019 | 49.90 | 50.89 | 49.63 | 50.09 | 2,629,048 | +1.77(+3.67%) |
Jul 30, 2019 | 48.39 | 48.68 | 48.05 | 48.31 | 1,721,863 | -0.19(-0.39%) |
Jul 29, 2019 | 48.78 | 49.08 | 47.88 | 48.50 | 1,238,643 | -0.30(-0.61%) |
Jul 26, 2019 | 48.73 | 48.90 | 48.31 | 48.80 | 1,136,940 | +0.26(+0.53%) |
Jul 25, 2019 | 48.72 | 49.06 | 48.30 | 48.54 | 1,185,538 | -0.21(-0.42%) |
Jul 24, 2019 | 48.60 | 48.92 | 48.17 | 48.75 | 923,238 | -0.09(-0.18%) |
Jul 23, 2019 | 48.50 | 49.02 | 48.46 | 48.84 | 1,007,792 | +0.54(+1.12%) |
Jul 22, 2019 | 48.90 | 49.07 | 48.04 | 48.30 | 1,531,422 | +0.66(+1.39%) |
Jul 19, 2019 | 47.99 | 48.18 | 47.48 | 47.64 | 782,886 | -0.22(-0.47%) |
Jul 18, 2019 | 47.67 | 48.17 | 47.39 | 47.86 | 714,563 | +0.14(+0.29%) |
Jul 17, 2019 | 47.95 | 47.98 | 47.25 | 47.72 | 777,454 | -0.15(-0.30%) |
Jul 16, 2019 | 48.50 | 48.55 | 47.54 | 47.87 | 799,385 | -0.81(-1.66%) |
Jul 15, 2019 | 48.86 | 48.91 | 48.40 | 48.67 | 738,566 | -0.07(-0.14%) |
Jul 12, 2019 | 48.56 | 49.23 | 48.53 | 48.74 | 921,358 | +0.27(+0.55%) |
Jul 11, 2019 | 49.20 | 49.51 | 48.40 | 48.48 | 590,994 | -0.55(-1.12%) |
Jul 10, 2019 | 49.25 | 49.57 | 49.02 | 49.02 | 1,417,083 | -0.09(-0.17%) |
Jul 09, 2019 | 48.75 | 49.29 | 48.48 | 49.11 | 860,964 | +0.27(+0.56%) |
Jul 08, 2019 | 48.51 | 49.07 | 48.24 | 48.84 | 738,786 | +0.31(+0.64%) |
Jul 05, 2019 | 48.49 | 48.72 | 48.03 | 48.53 | 506,408 | -0.10(-0.21%) |
Jul 03, 2019 | 48.66 | 48.94 | 48.51 | 48.63 | 436,181 | +0.27(+0.57%) |
Jul 02, 2019 | 48.48 | 48.99 | 48.27 | 48.36 | 914,085 | +0.10(+0.21%) |