Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.03 | 52.38 | 51.49 | 51.72 | 156,779 | -0.15(-0.30%) |
Sep 27, 2019 | 51.23 | 51.98 | 51.09 | 51.87 | 151,905 | +1.03(+2.03%) |
Sep 26, 2019 | 51.87 | 51.87 | 50.76 | 50.84 | 120,718 | -1.00(-1.93%) |
Sep 25, 2019 | 51.57 | 52.29 | 51.57 | 51.84 | 130,684 | +0.28(+0.54%) |
Sep 24, 2019 | 52.28 | 52.49 | 51.42 | 51.56 | 256,972 | -0.63(-1.20%) |
Sep 23, 2019 | 52.49 | 52.55 | 51.88 | 52.19 | 112,917 | -0.37(-0.70%) |
Sep 20, 2019 | 52.58 | 52.96 | 52.01 | 52.56 | 424,982 | -0.05(-0.09%) |
Sep 19, 2019 | 52.34 | 53.08 | 52.34 | 52.60 | 167,319 | +0.37(+0.70%) |
Sep 18, 2019 | 51.55 | 52.54 | 51.41 | 52.24 | 147,130 | +0.94(+1.84%) |
Sep 17, 2019 | 50.90 | 51.99 | 50.64 | 51.29 | 151,719 | +0.48(+0.95%) |
Sep 16, 2019 | 51.73 | 51.73 | 49.99 | 50.81 | 223,584 | -1.26(-2.42%) |
Sep 13, 2019 | 53.49 | 53.49 | 52.03 | 52.07 | 211,816 | -1.26(-2.37%) |
Sep 12, 2019 | 53.96 | 53.96 | 52.64 | 53.34 | 159,778 | -0.50(-0.93%) |
Sep 11, 2019 | 52.51 | 53.87 | 52.23 | 53.84 | 223,221 | +1.57(+3.00%) |
Sep 10, 2019 | 51.22 | 52.93 | 50.90 | 52.27 | 162,313 | +1.02(+1.99%) |
Sep 09, 2019 | 50.85 | 51.32 | 50.49 | 51.25 | 112,848 | +0.59(+1.16%) |
Sep 06, 2019 | 50.24 | 51.05 | 49.98 | 50.66 | 169,245 | +0.64(+1.27%) |
Sep 05, 2019 | 49.28 | 50.41 | 49.08 | 50.02 | 228,603 | +1.22(+2.51%) |
Sep 04, 2019 | 49.10 | 49.50 | 48.60 | 48.80 | 94,429 | +0.24(+0.50%) |
Sep 03, 2019 | 49.33 | 49.33 | 48.47 | 48.56 | 179,661 | -1.12(-2.25%) |
Aug 30, 2019 | 50.18 | 50.51 | 48.88 | 49.68 | 178,901 | -0.47(-0.94%) |
Aug 29, 2019 | 49.86 | 50.47 | 49.78 | 50.15 | 239,065 | +0.82(+1.66%) |
Aug 28, 2019 | 47.85 | 49.39 | 47.77 | 49.33 | 237,867 | +1.38(+2.88%) |
Aug 27, 2019 | 48.41 | 48.91 | 47.75 | 47.95 | 143,621 | -0.18(-0.38%) |
Aug 26, 2019 | 48.18 | 48.49 | 47.67 | 48.13 | 155,680 | +0.33(+0.68%) |
Aug 23, 2019 | 48.84 | 48.87 | 47.69 | 47.80 | 189,600 | -1.30(-2.64%) |
Aug 22, 2019 | 49.54 | 49.94 | 48.98 | 49.10 | 208,485 | -0.28(-0.56%) |
Aug 21, 2019 | 50.10 | 50.28 | 49.24 | 49.38 | 277,976 | -0.19(-0.39%) |
Aug 20, 2019 | 50.74 | 50.74 | 49.46 | 49.57 | 190,253 | -1.32(-2.58%) |
Aug 19, 2019 | 51.37 | 51.39 | 50.82 | 50.88 | 160,072 | +0.00(+0.00%) |
Aug 16, 2019 | 51.05 | 51.30 | 50.73 | 50.88 | 183,766 | +0.03(+0.06%) |
Aug 15, 2019 | 51.12 | 51.53 | 50.68 | 50.86 | 176,856 | -0.23(-0.45%) |
Aug 14, 2019 | 51.37 | 51.77 | 50.74 | 51.09 | 98,643 | -1.26(-2.40%) |
Aug 13, 2019 | 51.57 | 52.73 | 51.22 | 52.34 | 144,485 | +0.61(+1.19%) |
Aug 12, 2019 | 51.83 | 52.19 | 51.27 | 51.73 | 83,724 | -0.30(-0.57%) |
Aug 09, 2019 | 52.53 | 52.80 | 51.87 | 52.03 | 218,769 | -0.67(-1.27%) |
Aug 08, 2019 | 51.98 | 52.76 | 51.98 | 52.70 | 92,281 | +1.12(+2.18%) |
Aug 07, 2019 | 50.95 | 51.97 | 50.68 | 51.58 | 97,609 | +0.02(+0.04%) |
Aug 06, 2019 | 50.87 | 51.85 | 50.63 | 51.56 | 89,001 | +0.87(+1.72%) |
Aug 05, 2019 | 50.71 | 50.97 | 49.76 | 50.68 | 175,346 | -0.87(-1.69%) |
Aug 02, 2019 | 51.33 | 51.65 | 50.65 | 51.56 | 136,574 | -0.03(-0.06%) |
Aug 01, 2019 | 51.25 | 52.29 | 51.10 | 51.59 | 144,821 | +0.24(+0.47%) |
Jul 31, 2019 | 52.24 | 52.34 | 51.00 | 51.35 | 173,070 | -0.72(-1.38%) |
Jul 30, 2019 | 51.02 | 52.13 | 50.47 | 52.07 | 146,015 | +0.83(+1.61%) |
Jul 29, 2019 | 51.23 | 51.30 | 50.68 | 51.24 | 127,846 | +0.02(+0.04%) |
Jul 26, 2019 | 51.06 | 51.42 | 50.69 | 51.22 | 111,780 | +0.42(+0.83%) |
Jul 25, 2019 | 50.99 | 51.34 | 50.50 | 50.80 | 141,879 | -0.27(-0.53%) |
Jul 24, 2019 | 50.64 | 51.18 | 49.91 | 51.07 | 256,633 | +0.18(+0.36%) |
Jul 23, 2019 | 49.96 | 51.07 | 49.73 | 50.88 | 172,754 | +0.88(+1.77%) |
Jul 22, 2019 | 50.79 | 50.96 | 49.48 | 50.00 | 276,961 | -0.84(-1.64%) |
Jul 19, 2019 | 49.70 | 52.49 | 49.69 | 50.84 | 475,980 | +1.17(+2.36%) |
Jul 18, 2019 | 53.01 | 53.53 | 48.96 | 49.67 | 411,816 | -5.17(-9.43%) |
Jul 17, 2019 | 55.10 | 55.52 | 54.72 | 54.84 | 112,314 | -0.41(-0.75%) |
Jul 16, 2019 | 54.93 | 55.72 | 54.80 | 55.25 | 151,532 | +0.30(+0.54%) |
Jul 15, 2019 | 55.27 | 55.59 | 54.56 | 54.95 | 74,391 | -0.31(-0.56%) |
Jul 12, 2019 | 54.88 | 55.67 | 54.79 | 55.26 | 96,362 | +0.60(+1.09%) |
Jul 11, 2019 | 55.25 | 55.68 | 54.35 | 54.67 | 84,333 | -0.55(-0.99%) |
Jul 10, 2019 | 56.18 | 56.57 | 55.16 | 55.21 | 85,460 | -0.58(-1.03%) |
Jul 09, 2019 | 55.67 | 56.02 | 55.27 | 55.79 | 80,628 | +0.01(+0.02%) |
Jul 08, 2019 | 56.80 | 57.03 | 55.64 | 55.78 | 83,909 | -1.18(-2.07%) |
Jul 05, 2019 | 56.56 | 57.27 | 56.20 | 56.96 | 98,863 | +0.18(+0.32%) |
Jul 03, 2019 | 56.20 | 57.09 | 56.20 | 56.78 | 81,048 | +0.77(+1.37%) |
Jul 02, 2019 | 56.08 | 56.16 | 55.17 | 56.01 | 126,846 | -0.04(-0.07%) |