Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.20 | 51.20 | 51.13 | 51.13 | 428 | +0.44(+0.86%) |
Sep 27, 2019 | 51.31 | 51.45 | 50.48 | 50.69 | 1,718 | -0.83(-1.62%) |
Sep 26, 2019 | 51.54 | 51.54 | 51.52 | 51.52 | 1,383 | -0.15(-0.30%) |
Sep 25, 2019 | 51.68 | 51.68 | 51.68 | 51.68 | 120 | +0.58(+1.14%) |
Sep 24, 2019 | 51.09 | 51.09 | 51.09 | 51.09 | 85 | -0.88(-1.69%) |
Sep 23, 2019 | 51.81 | 52.12 | 51.75 | 51.97 | 2,544 | -0.03(-0.06%) |
Sep 20, 2019 | 52.46 | 52.46 | 51.86 | 52.01 | 2,328 | -0.36(-0.68%) |
Sep 19, 2019 | 52.39 | 52.76 | 52.29 | 52.36 | 10,038 | +0.04(+0.07%) |
Sep 18, 2019 | 52.24 | 52.33 | 51.92 | 52.33 | 1,083 | -0.11(-0.21%) |
Sep 17, 2019 | 52.14 | 52.43 | 52.06 | 52.43 | 17,480 | +0.27(+0.52%) |
Sep 16, 2019 | 52.00 | 52.23 | 52.00 | 52.16 | 2,642 | -0.04(-0.08%) |
Sep 13, 2019 | 52.40 | 52.40 | 52.20 | 52.20 | 607 | -0.11(-0.22%) |
Sep 12, 2019 | 52.22 | 52.32 | 52.22 | 52.32 | 273 | +0.10(+0.18%) |
Sep 11, 2019 | 51.81 | 52.22 | 51.81 | 52.22 | 243 | +0.47(+0.91%) |
Sep 10, 2019 | 51.66 | 51.75 | 51.66 | 51.75 | 189 | +0.04(+0.08%) |
Sep 09, 2019 | 52.15 | 52.15 | 51.66 | 51.71 | 1,133 | -0.15(-0.30%) |
Sep 06, 2019 | 52.07 | 52.07 | 51.86 | 51.86 | 809 | -0.09(-0.17%) |
Sep 05, 2019 | 51.55 | 51.95 | 51.55 | 51.95 | 1,633 | +1.09(+2.14%) |
Sep 04, 2019 | 50.72 | 50.86 | 50.72 | 50.86 | 325 | +0.82(+1.64%) |
Sep 03, 2019 | 50.10 | 50.10 | 49.95 | 50.04 | 1,603 | -0.73(-1.44%) |
Aug 30, 2019 | 50.97 | 50.97 | 50.57 | 50.77 | 1,822 | +0.27(+0.53%) |
Aug 29, 2019 | 50.19 | 50.51 | 50.19 | 50.51 | 429 | +0.87(+1.75%) |
Aug 28, 2019 | 49.52 | 49.66 | 49.52 | 49.64 | 1,029 | -0.05(-0.10%) |
Aug 27, 2019 | 50.13 | 50.13 | 49.69 | 49.69 | 676 | -0.10(-0.20%) |
Aug 26, 2019 | 49.91 | 49.91 | 49.71 | 49.78 | 957 | +0.43(+0.87%) |
Aug 23, 2019 | 49.35 | 49.35 | 49.35 | 49.35 | 202 | -1.48(-2.91%) |
Aug 22, 2019 | 50.82 | 50.84 | 50.81 | 50.83 | 739 | -0.26(-0.52%) |
Aug 21, 2019 | 51.28 | 51.28 | 51.10 | 51.10 | 1,292 | +0.48(+0.95%) |
Aug 20, 2019 | 50.74 | 50.74 | 50.61 | 50.61 | 2,072 | -0.30(-0.58%) |
Aug 19, 2019 | 50.84 | 50.91 | 50.84 | 50.91 | 1,103 | +0.50(+1.00%) |
Aug 16, 2019 | 50.00 | 50.47 | 50.00 | 50.41 | 1,214 | +0.84(+1.69%) |
Aug 15, 2019 | 49.66 | 49.68 | 49.41 | 49.57 | 11,016 | +0.11(+0.23%) |
Aug 14, 2019 | 50.16 | 50.16 | 49.39 | 49.46 | 1,831 | -1.45(-2.85%) |
Aug 13, 2019 | 50.91 | 50.91 | 50.91 | 50.91 | 205 | +0.62(+1.23%) |
Aug 12, 2019 | 50.29 | 50.29 | 50.29 | 50.29 | 657 | -0.48(-0.94%) |
Aug 09, 2019 | 51.16 | 51.16 | 50.55 | 50.76 | 708 | -0.55(-1.08%) |
Aug 08, 2019 | 51.32 | 51.32 | 51.32 | 51.32 | 11 | +1.21(+2.41%) |
Aug 07, 2019 | 49.50 | 50.15 | 49.43 | 50.11 | 1,578 | +0.13(+0.27%) |
Aug 06, 2019 | 49.86 | 50.04 | 49.56 | 49.98 | 22,121 | +0.46(+0.92%) |
Aug 05, 2019 | 50.20 | 50.20 | 49.29 | 49.52 | 3,659 | -1.64(-3.20%) |
Aug 02, 2019 | 51.70 | 51.70 | 51.03 | 51.16 | 2,935 | -0.77(-1.48%) |
Aug 01, 2019 | 52.28 | 52.55 | 51.82 | 51.92 | 1,232 | -0.31(-0.60%) |
Jul 31, 2019 | 52.87 | 52.93 | 51.99 | 52.24 | 1,950 | -0.65(-1.22%) |
Jul 30, 2019 | 52.75 | 52.89 | 52.75 | 52.89 | 666 | -0.19(-0.35%) |
Jul 29, 2019 | 53.07 | 53.07 | 53.07 | 53.07 | 139 | -0.29(-0.54%) |
Jul 26, 2019 | 53.23 | 53.41 | 53.23 | 53.36 | 1,214 | +0.45(+0.85%) |
Jul 25, 2019 | 53.37 | 53.37 | 52.91 | 52.91 | 759 | -0.46(-0.86%) |
Jul 24, 2019 | 53.05 | 53.37 | 53.05 | 53.37 | 146 | +0.62(+1.18%) |
Jul 23, 2019 | 52.76 | 52.76 | 52.51 | 52.75 | 713 | +0.23(+0.45%) |
Jul 22, 2019 | 52.34 | 52.55 | 52.34 | 52.51 | 667 | +0.25(+0.47%) |
Jul 19, 2019 | 52.70 | 52.70 | 52.27 | 52.27 | 708 | -0.08(-0.15%) |
Jul 18, 2019 | 52.08 | 52.42 | 52.08 | 52.34 | 1,003 | +0.04(+0.07%) |
Jul 17, 2019 | 52.35 | 52.35 | 52.31 | 52.31 | 361 | +0.00(+0.01%) |
Jul 16, 2019 | 52.59 | 52.59 | 52.30 | 52.30 | 578 | -0.31(-0.58%) |
Jul 15, 2019 | 52.54 | 52.61 | 52.54 | 52.61 | 677 | +0.05(+0.09%) |
Jul 12, 2019 | 52.31 | 52.62 | 52.30 | 52.56 | 2,429 | +0.41(+0.79%) |
Jul 11, 2019 | 52.22 | 52.22 | 52.04 | 52.15 | 1,094 | +0.02(+0.04%) |
Jul 10, 2019 | 52.10 | 52.21 | 52.10 | 52.13 | 2,842 | +0.35(+0.68%) |
Jul 09, 2019 | 51.25 | 51.78 | 51.25 | 51.78 | 604 | +0.24(+0.46%) |
Jul 08, 2019 | 51.51 | 51.54 | 51.51 | 51.54 | 200 | -0.33(-0.64%) |
Jul 05, 2019 | 51.50 | 51.87 | 51.50 | 51.87 | 607 | -0.17(-0.32%) |
Jul 03, 2019 | 51.90 | 52.04 | 51.90 | 52.04 | 404 | +0.40(+0.77%) |
Jul 02, 2019 | 51.54 | 51.64 | 51.54 | 51.64 | 908 | +0.25(+0.48%) |