Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.49 | 47.16 | 46.33 | 46.60 | 897,231 | +0.11(+0.23%) |
Sep 27, 2019 | 44.19 | 46.75 | 43.67 | 46.49 | 1,338,870 | +2.35(+5.33%) |
Sep 26, 2019 | 44.59 | 44.62 | 43.77 | 44.14 | 418,895 | -0.26(-0.58%) |
Sep 25, 2019 | 44.57 | 45.60 | 44.18 | 44.40 | 583,745 | -0.11(-0.24%) |
Sep 24, 2019 | 44.79 | 45.19 | 44.29 | 44.50 | 494,700 | -0.19(-0.42%) |
Sep 23, 2019 | 43.63 | 44.74 | 43.23 | 44.69 | 614,194 | +0.78(+1.77%) |
Sep 20, 2019 | 45.25 | 45.25 | 43.85 | 43.91 | 760,511 | -1.19(-2.65%) |
Sep 19, 2019 | 46.06 | 46.12 | 44.97 | 45.10 | 375,412 | -0.76(-1.66%) |
Sep 18, 2019 | 47.45 | 47.45 | 45.44 | 45.86 | 525,438 | -1.48(-3.12%) |
Sep 17, 2019 | 49.75 | 49.75 | 46.92 | 47.34 | 702,817 | -2.52(-5.05%) |
Sep 16, 2019 | 51.26 | 51.29 | 49.32 | 49.86 | 556,848 | -3.20(-6.03%) |
Sep 13, 2019 | 53.61 | 53.93 | 52.95 | 53.06 | 220,392 | -0.47(-0.88%) |
Sep 12, 2019 | 53.40 | 54.00 | 52.32 | 53.53 | 296,133 | +0.33(+0.61%) |
Sep 11, 2019 | 51.76 | 53.45 | 50.88 | 53.20 | 446,718 | +1.42(+2.75%) |
Sep 10, 2019 | 50.86 | 51.98 | 50.66 | 51.78 | 329,775 | +0.85(+1.67%) |
Sep 09, 2019 | 49.32 | 51.22 | 49.22 | 50.93 | 496,846 | +1.61(+3.26%) |
Sep 06, 2019 | 49.58 | 49.93 | 49.12 | 49.32 | 269,267 | +0.00(+0.00%) |
Sep 05, 2019 | 48.83 | 49.62 | 48.58 | 49.32 | 227,411 | +0.57(+1.18%) |
Sep 04, 2019 | 49.12 | 49.50 | 48.68 | 48.75 | 352,255 | -0.21(-0.43%) |
Sep 03, 2019 | 48.75 | 49.26 | 48.37 | 48.96 | 330,014 | -0.42(-0.86%) |
Aug 30, 2019 | 48.61 | 49.68 | 48.43 | 49.38 | 317,011 | +1.15(+2.38%) |
Aug 29, 2019 | 46.85 | 48.45 | 46.78 | 48.23 | 408,300 | +1.69(+3.63%) |
Aug 28, 2019 | 45.35 | 46.85 | 45.35 | 46.55 | 318,078 | +0.99(+2.17%) |
Aug 27, 2019 | 45.69 | 46.18 | 45.04 | 45.56 | 301,141 | +0.05(+0.12%) |
Aug 26, 2019 | 45.91 | 45.98 | 45.17 | 45.50 | 408,865 | +0.04(+0.08%) |
Aug 23, 2019 | 45.83 | 46.70 | 45.26 | 45.47 | 309,091 | -0.62(-1.34%) |
Aug 22, 2019 | 45.64 | 46.44 | 45.56 | 46.09 | 322,479 | +0.55(+1.20%) |
Aug 21, 2019 | 44.80 | 45.80 | 44.80 | 45.54 | 241,599 | +0.93(+2.08%) |
Aug 20, 2019 | 44.72 | 45.07 | 43.99 | 44.61 | 309,617 | -0.40(-0.90%) |
Aug 19, 2019 | 44.77 | 45.27 | 44.54 | 45.01 | 284,811 | +0.85(+1.93%) |
Aug 16, 2019 | 43.49 | 44.42 | 43.27 | 44.16 | 181,271 | +1.00(+2.32%) |
Aug 15, 2019 | 42.94 | 43.57 | 42.65 | 43.16 | 299,181 | +0.29(+0.67%) |
Aug 14, 2019 | 42.90 | 43.08 | 42.32 | 42.87 | 324,898 | -0.90(-2.06%) |
Aug 13, 2019 | 44.11 | 45.30 | 43.75 | 43.78 | 325,926 | +0.29(+0.67%) |
Aug 12, 2019 | 43.80 | 43.80 | 42.84 | 43.49 | 262,577 | -0.59(-1.33%) |
Aug 09, 2019 | 44.36 | 44.85 | 43.26 | 44.07 | 321,589 | -0.48(-1.08%) |
Aug 08, 2019 | 43.10 | 44.96 | 43.10 | 44.56 | 528,168 | +1.81(+4.22%) |
Aug 07, 2019 | 42.95 | 43.25 | 42.01 | 42.75 | 999,545 | +1.87(+4.57%) |
Aug 06, 2019 | 40.75 | 41.10 | 39.48 | 40.88 | 707,621 | +0.25(+0.63%) |
Aug 05, 2019 | 41.45 | 41.68 | 40.16 | 40.63 | 569,378 | -1.10(-2.63%) |
Aug 02, 2019 | 43.56 | 43.62 | 41.16 | 41.73 | 645,231 | -2.04(-4.67%) |
Aug 01, 2019 | 43.38 | 45.33 | 43.36 | 43.77 | 634,747 | -0.16(-0.36%) |
Jul 31, 2019 | 45.21 | 45.53 | 43.35 | 43.93 | 590,741 | -1.22(-2.70%) |
Jul 30, 2019 | 45.07 | 45.34 | 44.60 | 45.14 | 277,379 | +0.04(+0.10%) |
Jul 29, 2019 | 45.81 | 46.30 | 45.09 | 45.10 | 266,826 | -0.71(-1.55%) |
Jul 26, 2019 | 46.02 | 46.25 | 45.48 | 45.81 | 263,294 | -0.02(-0.04%) |
Jul 25, 2019 | 45.28 | 46.36 | 45.21 | 45.83 | 295,993 | +0.27(+0.60%) |
Jul 24, 2019 | 44.72 | 45.68 | 44.72 | 45.56 | 257,060 | +0.67(+1.50%) |
Jul 23, 2019 | 45.01 | 45.57 | 44.11 | 44.88 | 463,529 | +0.14(+0.31%) |
Jul 22, 2019 | 45.35 | 45.59 | 44.58 | 44.74 | 307,521 | -0.57(-1.26%) |
Jul 19, 2019 | 45.41 | 45.96 | 45.21 | 45.31 | 245,384 | +0.02(+0.04%) |
Jul 18, 2019 | 44.79 | 45.32 | 44.29 | 45.29 | 507,955 | +0.50(+1.12%) |
Jul 17, 2019 | 45.05 | 45.37 | 44.55 | 44.79 | 772,452 | -0.83(-1.83%) |
Jul 16, 2019 | 44.60 | 45.90 | 44.54 | 45.63 | 461,891 | +1.03(+2.32%) |
Jul 15, 2019 | 45.21 | 45.39 | 43.93 | 44.59 | 337,751 | -0.59(-1.30%) |
Jul 12, 2019 | 43.54 | 45.35 | 43.31 | 45.18 | 500,465 | +1.34(+3.06%) |
Jul 11, 2019 | 45.02 | 45.23 | 43.59 | 43.84 | 359,997 | -1.13(-2.51%) |
Jul 10, 2019 | 45.14 | 45.49 | 44.83 | 44.97 | 379,653 | +0.17(+0.37%) |
Jul 09, 2019 | 46.27 | 46.27 | 44.46 | 44.80 | 385,565 | -1.77(-3.80%) |
Jul 08, 2019 | 46.73 | 47.20 | 46.44 | 46.57 | 382,486 | -0.37(-0.78%) |
Jul 05, 2019 | 46.70 | 47.12 | 46.00 | 46.94 | 278,809 | -0.01(-0.02%) |
Jul 03, 2019 | 46.44 | 47.56 | 46.05 | 46.95 | 430,648 | +0.71(+1.54%) |
Jul 02, 2019 | 46.20 | 46.37 | 45.36 | 46.24 | 396,998 | -0.13(-0.28%) |