Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.02 | 49.38 | 48.32 | 48.35 | 72,900 | -0.57(-1.17%) |
Sep 27, 2019 | 49.98 | 50.48 | 48.65 | 48.92 | 82,200 | -0.78(-1.57%) |
Sep 26, 2019 | 51.75 | 51.83 | 49.60 | 49.70 | 54,346 | -2.10(-4.05%) |
Sep 25, 2019 | 50.34 | 52.07 | 50.25 | 51.80 | 114,015 | +1.17(+2.31%) |
Sep 24, 2019 | 51.96 | 52.36 | 50.34 | 50.63 | 107,230 | -0.95(-1.84%) |
Sep 23, 2019 | 52.18 | 52.51 | 51.50 | 51.58 | 45,664 | -0.86(-1.64%) |
Sep 20, 2019 | 53.29 | 53.61 | 52.09 | 52.44 | 263,900 | -0.73(-1.37%) |
Sep 19, 2019 | 52.36 | 53.35 | 51.70 | 53.17 | 110,458 | +1.00(+1.92%) |
Sep 18, 2019 | 53.77 | 53.79 | 51.63 | 52.17 | 138,656 | -1.60(-2.98%) |
Sep 17, 2019 | 53.77 | 54.69 | 53.59 | 53.77 | 100,331 | -0.15(-0.28%) |
Sep 16, 2019 | 54.08 | 55.18 | 53.40 | 53.92 | 98,455 | -0.62(-1.14%) |
Sep 13, 2019 | 55.08 | 55.12 | 54.17 | 54.54 | 101,000 | -0.33(-0.60%) |
Sep 12, 2019 | 55.73 | 55.73 | 52.88 | 54.87 | 122,366 | -0.53(-0.96%) |
Sep 11, 2019 | 53.54 | 55.45 | 52.20 | 55.40 | 129,107 | +2.33(+4.39%) |
Sep 10, 2019 | 51.68 | 53.15 | 50.84 | 53.07 | 120,994 | +1.37(+2.65%) |
Sep 09, 2019 | 50.86 | 51.71 | 49.93 | 51.70 | 67,487 | +1.10(+2.17%) |
Sep 06, 2019 | 50.89 | 51.63 | 50.50 | 50.60 | 64,000 | -0.48(-0.94%) |
Sep 05, 2019 | 49.79 | 51.53 | 49.79 | 51.08 | 99,540 | +2.03(+4.14%) |
Sep 04, 2019 | 49.05 | 49.80 | 48.89 | 49.05 | 51,759 | +0.64(+1.32%) |
Sep 03, 2019 | 48.75 | 49.04 | 47.93 | 48.41 | 71,337 | -0.83(-1.69%) |
Aug 30, 2019 | 49.90 | 50.17 | 48.76 | 49.24 | 39,600 | -0.16(-0.32%) |
Aug 29, 2019 | 49.08 | 50.24 | 49.08 | 49.40 | 46,748 | +0.92(+1.90%) |
Aug 28, 2019 | 47.55 | 48.70 | 47.55 | 48.48 | 60,387 | +0.62(+1.30%) |
Aug 27, 2019 | 49.91 | 49.91 | 47.79 | 47.86 | 69,948 | -1.62(-3.27%) |
Aug 26, 2019 | 49.54 | 49.54 | 48.74 | 49.48 | 49,952 | +0.64(+1.31%) |
Aug 23, 2019 | 50.31 | 50.78 | 48.59 | 48.84 | 110,400 | -1.81(-3.57%) |
Aug 22, 2019 | 51.14 | 51.59 | 50.27 | 50.65 | 47,493 | -0.22(-0.43%) |
Aug 21, 2019 | 51.50 | 51.82 | 50.72 | 50.87 | 96,586 | +0.19(+0.37%) |
Aug 20, 2019 | 52.15 | 52.15 | 50.30 | 50.68 | 111,109 | -1.36(-2.61%) |
Aug 19, 2019 | 50.92 | 52.59 | 50.92 | 52.04 | 86,651 | +1.92(+3.83%) |
Aug 16, 2019 | 49.10 | 50.47 | 48.62 | 50.12 | 69,000 | +1.50(+3.09%) |
Aug 15, 2019 | 49.04 | 49.32 | 48.25 | 48.62 | 79,433 | +0.04(+0.08%) |
Aug 14, 2019 | 49.07 | 50.14 | 47.98 | 48.58 | 111,261 | -1.16(-2.33%) |
Aug 13, 2019 | 48.99 | 50.40 | 48.99 | 49.74 | 79,155 | +0.67(+1.37%) |
Aug 12, 2019 | 49.74 | 50.16 | 49.04 | 49.07 | 54,948 | -1.00(-2.00%) |
Aug 09, 2019 | 50.44 | 50.60 | 49.59 | 50.07 | 76,300 | -0.55(-1.09%) |
Aug 08, 2019 | 49.94 | 51.00 | 49.88 | 50.62 | 77,735 | +1.13(+2.28%) |
Aug 07, 2019 | 49.52 | 49.99 | 49.25 | 49.49 | 96,231 | -0.53(-1.06%) |
Aug 06, 2019 | 49.17 | 50.38 | 48.83 | 50.02 | 94,297 | +1.11(+2.27%) |
Aug 05, 2019 | 49.52 | 49.62 | 48.24 | 48.91 | 100,703 | -2.01(-3.95%) |
Aug 02, 2019 | 52.34 | 52.34 | 50.32 | 50.92 | 82,500 | -1.74(-3.30%) |
Aug 01, 2019 | 53.74 | 54.97 | 52.37 | 52.66 | 112,343 | -0.73(-1.37%) |
Jul 31, 2019 | 54.00 | 54.51 | 52.69 | 53.39 | 129,834 | -0.28(-0.52%) |
Jul 30, 2019 | 52.16 | 53.97 | 50.67 | 53.67 | 139,095 | +0.41(+0.77%) |
Jul 29, 2019 | 53.30 | 53.93 | 52.43 | 53.26 | 126,491 | +0.30(+0.57%) |
Jul 26, 2019 | 50.78 | 53.63 | 50.78 | 52.96 | 146,600 | +2.40(+4.75%) |
Jul 25, 2019 | 50.48 | 51.63 | 48.79 | 50.56 | 198,179 | -0.95(-1.84%) |
Jul 24, 2019 | 50.81 | 51.83 | 50.63 | 51.51 | 137,218 | +0.41(+0.80%) |
Jul 23, 2019 | 50.88 | 52.35 | 50.03 | 51.10 | 188,765 | -0.05(-0.10%) |
Jul 22, 2019 | 48.09 | 51.75 | 48.09 | 51.15 | 210,916 | +3.13(+6.52%) |
Jul 19, 2019 | 47.21 | 48.34 | 46.15 | 48.02 | 139,300 | +0.99(+2.11%) |
Jul 18, 2019 | 47.24 | 47.64 | 46.94 | 47.03 | 109,596 | -0.42(-0.89%) |
Jul 17, 2019 | 46.91 | 47.84 | 44.73 | 47.45 | 118,703 | +0.59(+1.26%) |
Jul 16, 2019 | 47.40 | 47.40 | 44.68 | 46.86 | 205,819 | -1.37(-2.84%) |
Jul 15, 2019 | 48.94 | 48.94 | 47.05 | 48.23 | 100,900 | -0.87(-1.77%) |
Jul 12, 2019 | 48.27 | 49.42 | 48.00 | 49.10 | 62,900 | +1.05(+2.19%) |
Jul 11, 2019 | 48.66 | 48.81 | 47.78 | 48.05 | 64,834 | -0.55(-1.13%) |
Jul 10, 2019 | 49.12 | 49.45 | 48.21 | 48.60 | 49,875 | -0.32(-0.65%) |
Jul 09, 2019 | 47.63 | 48.92 | 47.27 | 48.92 | 69,962 | +0.90(+1.87%) |
Jul 08, 2019 | 48.58 | 49.05 | 47.66 | 48.02 | 71,419 | -0.98(-2.00%) |
Jul 05, 2019 | 49.35 | 49.52 | 48.38 | 49.00 | 64,800 | -0.85(-1.71%) |
Jul 03, 2019 | 49.99 | 50.19 | 48.64 | 49.85 | 34,700 | +0.11(+0.22%) |
Jul 02, 2019 | 50.92 | 51.94 | 49.20 | 49.74 | 63,641 | -1.36(-2.66%) |