Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.47 | 52.76 | 51.00 | 52.28 | 319,714 | +1.26(+2.47%) |
Sep 27, 2019 | 51.02 | 52.01 | 50.53 | 51.02 | 305,500 | +0.29(+0.57%) |
Sep 26, 2019 | 51.04 | 51.41 | 49.92 | 50.73 | 296,012 | -0.22(-0.43%) |
Sep 25, 2019 | 51.48 | 52.24 | 50.76 | 50.95 | 341,869 | -0.66(-1.28%) |
Sep 24, 2019 | 52.33 | 52.52 | 51.54 | 51.61 | 300,875 | -0.27(-0.52%) |
Sep 23, 2019 | 51.07 | 52.38 | 50.80 | 51.88 | 506,018 | +0.82(+1.61%) |
Sep 20, 2019 | 52.09 | 53.55 | 49.81 | 51.06 | 2,485,900 | -0.99(-1.90%) |
Sep 19, 2019 | 53.55 | 53.59 | 51.86 | 52.05 | 558,765 | -1.22(-2.29%) |
Sep 18, 2019 | 53.45 | 53.56 | 52.68 | 53.27 | 445,572 | -0.05(-0.09%) |
Sep 17, 2019 | 52.79 | 53.79 | 52.65 | 53.32 | 470,657 | +0.18(+0.34%) |
Sep 16, 2019 | 51.66 | 53.44 | 51.59 | 53.14 | 793,328 | +1.14(+2.19%) |
Sep 13, 2019 | 54.41 | 54.83 | 51.74 | 52.00 | 558,000 | -2.14(-3.95%) |
Sep 12, 2019 | 55.05 | 55.05 | 52.68 | 54.14 | 578,381 | -0.27(-0.50%) |
Sep 11, 2019 | 57.00 | 57.75 | 53.97 | 54.41 | 516,040 | -2.79(-4.88%) |
Sep 10, 2019 | 56.54 | 57.23 | 55.02 | 57.20 | 383,801 | +0.57(+1.01%) |
Sep 09, 2019 | 56.43 | 57.28 | 55.17 | 56.63 | 330,807 | +0.55(+0.98%) |
Sep 06, 2019 | 56.85 | 57.89 | 55.60 | 56.08 | 419,500 | -0.64(-1.13%) |
Sep 05, 2019 | 56.29 | 57.88 | 54.44 | 56.72 | 1,089,814 | +0.72(+1.29%) |
Sep 04, 2019 | 52.71 | 56.84 | 50.92 | 56.00 | 1,551,878 | +5.86(+11.69%) |
Sep 03, 2019 | 44.80 | 51.76 | 44.80 | 50.14 | 2,228,430 | +6.34(+14.47%) |
Aug 30, 2019 | 42.74 | 44.28 | 42.74 | 43.80 | 366,900 | +1.36(+3.20%) |
Aug 29, 2019 | 41.00 | 42.58 | 40.84 | 42.44 | 333,315 | +1.83(+4.51%) |
Aug 28, 2019 | 40.45 | 41.67 | 40.20 | 40.61 | 259,521 | +0.01(+0.02%) |
Aug 27, 2019 | 41.25 | 42.11 | 39.11 | 40.60 | 494,866 | -0.20(-0.49%) |
Aug 26, 2019 | 41.25 | 41.44 | 40.46 | 40.80 | 256,133 | -0.02(-0.05%) |
Aug 23, 2019 | 41.68 | 42.00 | 40.59 | 40.82 | 347,800 | -0.78(-1.88%) |
Aug 22, 2019 | 42.38 | 42.71 | 41.31 | 41.60 | 365,876 | -0.50(-1.19%) |
Aug 21, 2019 | 43.51 | 43.65 | 41.40 | 42.10 | 371,999 | -0.80(-1.86%) |
Aug 20, 2019 | 44.02 | 44.42 | 42.88 | 42.90 | 312,312 | -1.26(-2.85%) |
Aug 19, 2019 | 44.20 | 44.66 | 43.73 | 44.16 | 258,127 | +0.51(+1.17%) |
Aug 16, 2019 | 43.27 | 44.11 | 43.11 | 43.65 | 267,800 | +0.56(+1.30%) |
Aug 15, 2019 | 43.08 | 43.43 | 42.22 | 43.09 | 202,877 | +0.13(+0.30%) |
Aug 14, 2019 | 42.86 | 43.77 | 42.60 | 42.96 | 248,376 | -0.68(-1.56%) |
Aug 13, 2019 | 42.90 | 44.52 | 42.60 | 43.64 | 190,764 | +0.74(+1.72%) |
Aug 12, 2019 | 43.23 | 43.48 | 42.09 | 42.90 | 257,260 | -0.72(-1.65%) |
Aug 09, 2019 | 43.91 | 44.03 | 43.09 | 43.62 | 271,300 | -0.41(-0.93%) |
Aug 08, 2019 | 45.10 | 45.54 | 43.80 | 44.03 | 317,576 | -0.88(-1.96%) |
Aug 07, 2019 | 43.77 | 45.53 | 43.77 | 44.91 | 363,640 | +0.44(+0.99%) |
Aug 06, 2019 | 43.34 | 44.59 | 42.97 | 44.47 | 331,271 | +1.35(+3.13%) |
Aug 05, 2019 | 44.11 | 44.11 | 41.04 | 43.12 | 725,477 | -1.70(-3.79%) |
Aug 02, 2019 | 41.87 | 45.15 | 41.40 | 44.82 | 714,800 | +0.63(+1.43%) |
Aug 01, 2019 | 44.27 | 46.05 | 44.08 | 44.19 | 378,820 | +0.05(+0.11%) |
Jul 31, 2019 | 44.93 | 46.36 | 44.05 | 44.14 | 366,466 | -0.69(-1.54%) |
Jul 30, 2019 | 43.37 | 44.88 | 43.18 | 44.83 | 218,003 | +1.26(+2.89%) |
Jul 29, 2019 | 44.50 | 44.66 | 42.72 | 43.57 | 235,342 | -0.84(-1.89%) |
Jul 26, 2019 | 43.07 | 44.43 | 43.03 | 44.41 | 231,700 | +1.62(+3.79%) |
Jul 25, 2019 | 44.24 | 44.36 | 42.73 | 42.79 | 170,905 | -1.44(-3.26%) |
Jul 24, 2019 | 43.00 | 44.34 | 42.87 | 44.23 | 260,978 | +1.12(+2.60%) |
Jul 23, 2019 | 42.69 | 43.18 | 42.36 | 43.11 | 214,605 | +0.42(+0.98%) |
Jul 22, 2019 | 44.18 | 44.36 | 42.63 | 42.69 | 194,753 | -1.46(-3.31%) |
Jul 19, 2019 | 43.84 | 44.68 | 43.63 | 44.15 | 320,300 | +0.22(+0.50%) |
Jul 18, 2019 | 42.60 | 44.00 | 42.33 | 43.93 | 293,635 | +1.52(+3.58%) |
Jul 17, 2019 | 43.23 | 43.30 | 42.09 | 42.41 | 327,396 | -0.99(-2.28%) |
Jul 16, 2019 | 43.56 | 43.62 | 42.53 | 43.40 | 195,067 | -0.14(-0.32%) |
Jul 15, 2019 | 43.39 | 43.57 | 42.70 | 43.54 | 208,512 | +0.29(+0.67%) |
Jul 12, 2019 | 43.66 | 43.83 | 42.70 | 43.25 | 198,400 | -0.42(-0.96%) |
Jul 11, 2019 | 44.44 | 44.44 | 42.71 | 43.67 | 252,969 | -0.62(-1.40%) |
Jul 10, 2019 | 44.59 | 45.12 | 44.02 | 44.29 | 202,229 | -0.10(-0.23%) |
Jul 09, 2019 | 43.91 | 44.46 | 43.52 | 44.39 | 278,460 | +0.50(+1.14%) |
Jul 08, 2019 | 45.47 | 45.50 | 43.35 | 43.89 | 436,742 | -1.60(-3.52%) |
Jul 05, 2019 | 46.55 | 47.00 | 45.36 | 45.49 | 256,200 | -1.29(-2.76%) |
Jul 03, 2019 | 46.58 | 47.49 | 46.13 | 46.78 | 191,400 | +0.49(+1.06%) |
Jul 02, 2019 | 46.31 | 46.63 | 45.30 | 46.29 | 361,537 | +0.08(+0.17%) |