Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.82 | 49.08 | 48.80 | 49.02 | 65,112 | +0.17(+0.34%) |
Sep 27, 2019 | 49.14 | 49.14 | 48.76 | 48.85 | 165,778 | -0.54(-1.09%) |
Sep 26, 2019 | 49.58 | 49.58 | 49.32 | 49.40 | 67,597 | -0.02(-0.04%) |
Sep 25, 2019 | 49.18 | 49.45 | 49.12 | 49.41 | 53,205 | +0.11(+0.23%) |
Sep 24, 2019 | 49.66 | 49.66 | 49.25 | 49.30 | 37,835 | +0.03(+0.07%) |
Sep 23, 2019 | 49.14 | 49.32 | 49.09 | 49.26 | 39,496 | -0.02(-0.04%) |
Sep 20, 2019 | 49.42 | 49.52 | 49.27 | 49.28 | 43,221 | -0.18(-0.37%) |
Sep 19, 2019 | 49.51 | 49.64 | 49.43 | 49.47 | 31,447 | +0.21(+0.42%) |
Sep 18, 2019 | 49.16 | 49.26 | 48.92 | 49.26 | 37,812 | -0.20(-0.40%) |
Sep 17, 2019 | 49.17 | 49.47 | 49.13 | 49.46 | 106,677 | +0.18(+0.37%) |
Sep 16, 2019 | 49.34 | 49.41 | 49.27 | 49.27 | 34,661 | -0.26(-0.53%) |
Sep 13, 2019 | 49.44 | 49.66 | 49.43 | 49.53 | 28,661 | +0.42(+0.86%) |
Sep 12, 2019 | 49.08 | 49.19 | 48.96 | 49.11 | 26,510 | +0.23(+0.48%) |
Sep 11, 2019 | 48.76 | 48.88 | 48.76 | 48.88 | 41,693 | +0.43(+0.88%) |
Sep 10, 2019 | 48.34 | 48.52 | 48.34 | 48.45 | 39,183 | +0.02(+0.04%) |
Sep 09, 2019 | 48.45 | 48.46 | 48.34 | 48.44 | 37,984 | +0.36(+0.74%) |
Sep 06, 2019 | 48.18 | 48.27 | 48.08 | 48.08 | 277,902 | +0.15(+0.31%) |
Sep 05, 2019 | 47.91 | 48.12 | 47.91 | 47.93 | 67,726 | +0.29(+0.60%) |
Sep 04, 2019 | 47.53 | 47.64 | 47.48 | 47.64 | 40,306 | +0.54(+1.15%) |
Sep 03, 2019 | 47.10 | 47.16 | 46.96 | 47.10 | 422,956 | -0.19(-0.41%) |
Aug 30, 2019 | 47.36 | 47.37 | 47.07 | 47.29 | 29,578 | +0.24(+0.52%) |
Aug 29, 2019 | 47.14 | 47.15 | 46.96 | 47.05 | 50,139 | +0.31(+0.65%) |
Aug 28, 2019 | 46.72 | 46.91 | 46.67 | 46.74 | 80,942 | +0.01(+0.02%) |
Aug 27, 2019 | 46.94 | 47.00 | 46.72 | 46.74 | 45,402 | -0.04(-0.09%) |
Aug 26, 2019 | 46.87 | 46.96 | 46.72 | 46.78 | 44,581 | +0.42(+0.90%) |
Aug 23, 2019 | 46.69 | 46.97 | 46.33 | 46.36 | 29,005 | -0.50(-1.06%) |
Aug 22, 2019 | 46.94 | 47.01 | 46.70 | 46.86 | 79,519 | -0.14(-0.30%) |
Aug 21, 2019 | 47.09 | 47.15 | 47.00 | 47.00 | 51,931 | +0.08(+0.17%) |
Aug 20, 2019 | 47.05 | 47.05 | 46.89 | 46.92 | 32,536 | -0.08(-0.16%) |
Aug 19, 2019 | 47.02 | 47.08 | 46.93 | 46.99 | 64,669 | +0.27(+0.57%) |
Aug 16, 2019 | 46.56 | 46.84 | 46.55 | 46.73 | 125,423 | +0.44(+0.94%) |
Aug 15, 2019 | 46.31 | 46.42 | 46.14 | 46.29 | 48,890 | +0.35(+0.76%) |
Aug 14, 2019 | 46.26 | 46.35 | 45.94 | 45.94 | 174,547 | -1.14(-2.43%) |
Aug 13, 2019 | 46.54 | 47.15 | 46.54 | 47.08 | 40,981 | +0.58(+1.26%) |
Aug 12, 2019 | 46.75 | 46.83 | 46.46 | 46.50 | 35,572 | -0.52(-1.11%) |
Aug 09, 2019 | 47.22 | 47.22 | 46.91 | 47.02 | 52,851 | -0.41(-0.86%) |
Aug 08, 2019 | 47.08 | 47.52 | 47.04 | 47.43 | 51,146 | +0.38(+0.82%) |
Aug 07, 2019 | 46.69 | 47.13 | 46.50 | 47.05 | 68,306 | +0.31(+0.65%) |
Aug 06, 2019 | 46.74 | 46.83 | 46.38 | 46.74 | 176,935 | +0.30(+0.64%) |
Aug 05, 2019 | 46.94 | 46.94 | 46.24 | 46.45 | 156,301 | -1.33(-2.79%) |
Aug 02, 2019 | 47.84 | 47.87 | 47.57 | 47.78 | 88,048 | -0.19(-0.39%) |
Aug 01, 2019 | 48.32 | 48.80 | 47.90 | 47.97 | 82,598 | -0.33(-0.68%) |
Jul 31, 2019 | 48.55 | 48.67 | 48.00 | 48.30 | 103,971 | -0.17(-0.36%) |
Jul 30, 2019 | 48.60 | 48.60 | 48.43 | 48.47 | 77,176 | -0.33(-0.67%) |
Jul 29, 2019 | 48.84 | 48.84 | 48.72 | 48.80 | 27,132 | -0.08(-0.17%) |
Jul 26, 2019 | 48.84 | 48.92 | 48.80 | 48.88 | 43,565 | +0.05(+0.11%) |
Jul 25, 2019 | 49.13 | 49.13 | 48.79 | 48.83 | 31,408 | -0.40(-0.82%) |
Jul 24, 2019 | 49.25 | 49.29 | 49.15 | 49.23 | 40,590 | -0.04(-0.08%) |
Jul 23, 2019 | 49.21 | 49.27 | 49.08 | 49.27 | 27,256 | +0.32(+0.66%) |
Jul 22, 2019 | 48.93 | 48.99 | 48.80 | 48.95 | 33,269 | +0.01(+0.02%) |
Jul 19, 2019 | 49.12 | 49.13 | 48.92 | 48.94 | 25,451 | +0.17(+0.35%) |
Jul 18, 2019 | 48.37 | 48.82 | 48.18 | 48.77 | 45,818 | -0.01(-0.03%) |
Jul 17, 2019 | 48.85 | 48.94 | 48.78 | 48.78 | 63,603 | -0.03(-0.06%) |
Jul 16, 2019 | 48.91 | 48.96 | 48.78 | 48.81 | 37,011 | -0.22(-0.46%) |
Jul 15, 2019 | 49.08 | 49.16 | 48.99 | 49.04 | 39,246 | +0.02(+0.04%) |
Jul 12, 2019 | 48.99 | 49.06 | 48.91 | 49.02 | 37,145 | +0.08(+0.16%) |
Jul 11, 2019 | 49.06 | 49.06 | 48.88 | 48.94 | 64,701 | +0.03(+0.07%) |
Jul 10, 2019 | 48.90 | 48.99 | 48.84 | 48.91 | 28,363 | +0.29(+0.59%) |
Jul 09, 2019 | 48.55 | 48.65 | 48.55 | 48.62 | 34,475 | -0.39(-0.80%) |
Jul 08, 2019 | 49.02 | 49.06 | 48.85 | 49.01 | 56,026 | -0.30(-0.60%) |
Jul 05, 2019 | 49.28 | 49.35 | 49.01 | 49.31 | 107,194 | -0.23(-0.46%) |
Jul 03, 2019 | 49.36 | 49.57 | 49.35 | 49.53 | 66,150 | +0.28(+0.57%) |
Jul 02, 2019 | 49.16 | 49.27 | 49.13 | 49.26 | 45,327 | +0.25(+0.52%) |