Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.25 | 53.98 | 52.73 | 53.44 | 537,163 | +0.03(+0.05%) |
Sep 27, 2019 | 52.77 | 54.13 | 52.75 | 53.41 | 355,798 | +0.59(+1.11%) |
Sep 26, 2019 | 51.75 | 52.88 | 51.03 | 52.83 | 485,694 | +1.08(+2.09%) |
Sep 25, 2019 | 50.87 | 51.88 | 50.71 | 51.75 | 1,276,016 | +0.72(+1.42%) |
Sep 24, 2019 | 50.99 | 51.50 | 50.60 | 51.02 | 321,854 | +0.44(+0.87%) |
Sep 23, 2019 | 50.48 | 50.96 | 50.15 | 50.58 | 108,678 | +0.15(+0.29%) |
Sep 20, 2019 | 49.96 | 50.44 | 49.79 | 50.44 | 140,441 | +0.49(+0.99%) |
Sep 19, 2019 | 50.22 | 50.55 | 49.90 | 49.94 | 145,679 | -0.53(-1.05%) |
Sep 18, 2019 | 50.57 | 51.18 | 50.25 | 50.47 | 273,889 | -0.50(-0.99%) |
Sep 17, 2019 | 50.69 | 50.99 | 50.00 | 50.98 | 404,102 | +0.57(+1.13%) |
Sep 16, 2019 | 49.44 | 50.55 | 49.14 | 50.41 | 265,723 | +0.96(+1.94%) |
Sep 13, 2019 | 50.53 | 50.73 | 49.29 | 49.45 | 433,445 | -0.64(-1.28%) |
Sep 12, 2019 | 50.52 | 50.85 | 50.07 | 50.09 | 258,638 | -0.24(-0.47%) |
Sep 11, 2019 | 50.66 | 51.10 | 49.86 | 50.33 | 275,414 | -0.34(-0.67%) |
Sep 10, 2019 | 51.84 | 51.84 | 50.53 | 50.66 | 388,000 | -1.14(-2.19%) |
Sep 09, 2019 | 52.84 | 52.93 | 51.57 | 51.80 | 445,575 | -0.67(-1.27%) |
Sep 06, 2019 | 52.56 | 52.97 | 51.70 | 52.47 | 175,606 | -0.06(-0.12%) |
Sep 05, 2019 | 51.60 | 53.09 | 51.32 | 52.53 | 447,490 | +1.23(+2.39%) |
Sep 04, 2019 | 50.92 | 51.35 | 50.73 | 51.31 | 210,655 | +0.47(+0.92%) |
Sep 03, 2019 | 50.61 | 51.17 | 50.24 | 50.84 | 339,790 | +0.43(+0.84%) |
Aug 30, 2019 | 49.85 | 50.44 | 49.22 | 50.41 | 419,852 | +0.95(+1.91%) |
Aug 29, 2019 | 49.55 | 49.81 | 49.31 | 49.47 | 196,126 | +0.07(+0.15%) |
Aug 28, 2019 | 48.98 | 49.46 | 48.59 | 49.40 | 380,108 | +0.48(+0.98%) |
Aug 27, 2019 | 49.53 | 49.94 | 48.59 | 48.92 | 248,737 | -0.33(-0.68%) |
Aug 26, 2019 | 48.89 | 49.77 | 48.77 | 49.25 | 272,800 | +0.51(+1.05%) |
Aug 23, 2019 | 49.13 | 49.69 | 48.64 | 48.74 | 417,520 | -0.48(-0.97%) |
Aug 22, 2019 | 50.06 | 50.40 | 48.84 | 49.22 | 653,289 | -0.26(-0.53%) |
Aug 21, 2019 | 49.18 | 49.90 | 48.89 | 49.48 | 466,446 | +0.66(+1.35%) |
Aug 20, 2019 | 47.88 | 48.89 | 47.37 | 48.82 | 781,770 | +1.73(+3.67%) |
Aug 19, 2019 | 47.52 | 47.86 | 47.01 | 47.09 | 211,976 | -0.42(-0.89%) |
Aug 16, 2019 | 47.54 | 48.52 | 47.09 | 47.51 | 898,001 | +0.06(+0.13%) |
Aug 15, 2019 | 46.47 | 47.51 | 46.21 | 47.45 | 745,967 | +1.44(+3.13%) |
Aug 14, 2019 | 46.42 | 46.64 | 45.66 | 46.01 | 262,264 | -0.84(-1.79%) |
Aug 13, 2019 | 46.80 | 47.63 | 46.80 | 46.85 | 316,057 | -0.05(-0.12%) |
Aug 12, 2019 | 47.33 | 47.47 | 46.83 | 46.90 | 183,739 | -0.62(-1.31%) |
Aug 09, 2019 | 46.69 | 47.72 | 46.62 | 47.52 | 561,764 | +0.73(+1.56%) |
Aug 08, 2019 | 46.77 | 46.90 | 46.07 | 46.79 | 1,475,109 | +0.41(+0.89%) |
Aug 07, 2019 | 45.17 | 46.72 | 45.17 | 46.38 | 810,841 | +1.62(+3.62%) |
Aug 06, 2019 | 44.69 | 44.97 | 44.33 | 44.76 | 238,574 | +0.32(+0.73%) |
Aug 05, 2019 | 45.41 | 45.41 | 44.13 | 44.43 | 256,443 | -1.22(-2.66%) |
Aug 02, 2019 | 46.05 | 46.32 | 45.58 | 45.65 | 241,073 | -0.33(-0.72%) |
Aug 01, 2019 | 45.49 | 46.51 | 45.33 | 45.98 | 465,367 | +0.53(+1.17%) |
Jul 31, 2019 | 44.80 | 46.08 | 44.74 | 45.45 | 324,953 | +0.74(+1.65%) |
Jul 30, 2019 | 45.30 | 45.61 | 44.65 | 44.71 | 234,735 | -0.59(-1.29%) |
Jul 29, 2019 | 45.57 | 46.34 | 45.28 | 45.30 | 181,984 | -0.20(-0.44%) |
Jul 26, 2019 | 45.63 | 46.05 | 45.38 | 45.50 | 150,129 | -0.09(-0.20%) |
Jul 25, 2019 | 45.95 | 46.68 | 45.45 | 45.59 | 197,182 | -0.36(-0.78%) |
Jul 24, 2019 | 46.16 | 46.20 | 45.60 | 45.95 | 123,458 | -0.12(-0.25%) |
Jul 23, 2019 | 45.82 | 46.30 | 45.72 | 46.06 | 145,221 | +0.41(+0.89%) |
Jul 22, 2019 | 45.01 | 45.87 | 44.65 | 45.66 | 272,118 | +0.77(+1.71%) |
Jul 19, 2019 | 45.36 | 46.10 | 44.88 | 44.89 | 225,749 | -0.38(-0.84%) |
Jul 18, 2019 | 45.27 | 45.43 | 44.81 | 45.27 | 223,453 | +0.05(+0.12%) |
Jul 17, 2019 | 46.14 | 46.14 | 44.92 | 45.22 | 422,099 | -0.69(-1.51%) |
Jul 16, 2019 | 45.67 | 46.15 | 45.36 | 45.91 | 221,406 | +0.44(+0.97%) |
Jul 15, 2019 | 45.36 | 45.88 | 45.15 | 45.47 | 427,622 | +0.23(+0.50%) |
Jul 12, 2019 | 45.03 | 46.00 | 44.93 | 45.24 | 333,016 | +0.22(+0.48%) |
Jul 11, 2019 | 44.06 | 45.26 | 43.80 | 45.03 | 270,847 | +1.30(+2.97%) |
Jul 10, 2019 | 43.27 | 44.17 | 43.15 | 43.73 | 318,948 | +0.83(+1.93%) |
Jul 09, 2019 | 43.03 | 43.35 | 42.74 | 42.90 | 181,929 | +0.01(+0.02%) |
Jul 08, 2019 | 43.19 | 43.19 | 42.64 | 42.89 | 353,066 | -0.32(-0.73%) |
Jul 05, 2019 | 43.35 | 43.60 | 42.98 | 43.21 | 131,474 | -0.10(-0.23%) |
Jul 03, 2019 | 43.28 | 43.58 | 42.95 | 43.31 | 227,859 | +0.06(+0.15%) |
Jul 02, 2019 | 42.80 | 43.28 | 42.65 | 43.24 | 577,681 | +0.48(+1.12%) |