Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.39 | 50.65 | 50.33 | 50.36 | 851,585 | -0.03(-0.06%) |
Sep 27, 2019 | 50.20 | 50.39 | 49.91 | 50.39 | 838,491 | +0.35(+0.70%) |
Sep 26, 2019 | 49.90 | 50.20 | 49.81 | 50.04 | 569,735 | +0.13(+0.25%) |
Sep 25, 2019 | 50.42 | 50.69 | 49.91 | 49.91 | 960,526 | -0.62(-1.22%) |
Sep 24, 2019 | 50.58 | 51.18 | 50.21 | 50.53 | 1,312,540 | +0.07(+0.14%) |
Sep 23, 2019 | 49.51 | 50.49 | 49.41 | 50.46 | 964,126 | +0.60(+1.20%) |
Sep 20, 2019 | 50.06 | 50.21 | 49.60 | 49.86 | 2,647,743 | -0.08(-0.16%) |
Sep 19, 2019 | 50.14 | 50.30 | 49.84 | 49.94 | 620,426 | -0.22(-0.45%) |
Sep 18, 2019 | 50.02 | 50.25 | 49.77 | 50.17 | 764,742 | -0.09(-0.18%) |
Sep 17, 2019 | 49.83 | 50.45 | 49.67 | 50.26 | 1,014,441 | +0.35(+0.71%) |
Sep 16, 2019 | 49.55 | 49.92 | 49.28 | 49.90 | 953,237 | +0.21(+0.41%) |
Sep 13, 2019 | 49.59 | 49.86 | 49.35 | 49.70 | 969,943 | +0.40(+0.81%) |
Sep 12, 2019 | 48.99 | 49.40 | 48.72 | 49.30 | 946,541 | +0.35(+0.72%) |
Sep 11, 2019 | 48.80 | 48.94 | 48.23 | 48.94 | 753,504 | +0.12(+0.24%) |
Sep 10, 2019 | 48.66 | 48.88 | 48.39 | 48.83 | 871,582 | +0.29(+0.60%) |
Sep 09, 2019 | 48.49 | 48.57 | 48.11 | 48.53 | 795,240 | +0.32(+0.67%) |
Sep 06, 2019 | 47.90 | 48.54 | 47.86 | 48.21 | 1,196,662 | +0.31(+0.65%) |
Sep 05, 2019 | 48.12 | 48.48 | 47.83 | 47.90 | 689,253 | +0.30(+0.64%) |
Sep 04, 2019 | 47.23 | 47.68 | 47.13 | 47.59 | 888,518 | +0.66(+1.40%) |
Sep 03, 2019 | 46.65 | 46.96 | 46.60 | 46.94 | 947,842 | -0.09(-0.19%) |
Aug 30, 2019 | 47.34 | 47.39 | 46.78 | 47.03 | 1,100,066 | -0.01(-0.02%) |
Aug 29, 2019 | 47.06 | 47.39 | 46.99 | 47.04 | 777,130 | +0.37(+0.80%) |
Aug 28, 2019 | 46.27 | 46.89 | 46.15 | 46.67 | 1,040,771 | +0.24(+0.53%) |
Aug 27, 2019 | 47.10 | 47.27 | 46.28 | 46.42 | 1,476,948 | -0.43(-0.91%) |
Aug 26, 2019 | 46.41 | 46.87 | 46.15 | 46.85 | 1,368,278 | +0.69(+1.50%) |
Aug 23, 2019 | 47.21 | 47.83 | 45.89 | 46.15 | 1,463,108 | -1.35(-2.84%) |
Aug 22, 2019 | 47.90 | 48.13 | 47.26 | 47.50 | 993,923 | -0.21(-0.45%) |
Aug 21, 2019 | 47.87 | 47.97 | 47.39 | 47.72 | 1,317,195 | +0.16(+0.33%) |
Aug 20, 2019 | 47.95 | 48.04 | 47.53 | 47.56 | 1,302,914 | -0.50(-1.04%) |
Aug 19, 2019 | 48.31 | 48.46 | 48.04 | 48.06 | 1,023,536 | +0.33(+0.70%) |
Aug 16, 2019 | 47.57 | 48.00 | 47.43 | 47.73 | 1,207,947 | +0.41(+0.87%) |
Aug 15, 2019 | 47.16 | 47.54 | 46.88 | 47.32 | 967,486 | +0.28(+0.60%) |
Aug 14, 2019 | 48.63 | 48.77 | 47.02 | 47.03 | 1,218,263 | -2.24(-4.54%) |
Aug 13, 2019 | 48.76 | 49.60 | 48.62 | 49.27 | 868,783 | +0.32(+0.66%) |
Aug 12, 2019 | 49.40 | 49.40 | 48.72 | 48.95 | 958,917 | -0.85(-1.71%) |
Aug 09, 2019 | 50.27 | 50.48 | 49.76 | 49.80 | 864,047 | -0.67(-1.34%) |
Aug 08, 2019 | 49.78 | 50.72 | 49.54 | 50.47 | 1,139,290 | +1.04(+2.09%) |
Aug 07, 2019 | 49.77 | 49.77 | 48.82 | 49.44 | 1,222,944 | -0.93(-1.84%) |
Aug 06, 2019 | 49.66 | 50.39 | 49.47 | 50.37 | 1,442,727 | +0.81(+1.64%) |
Aug 05, 2019 | 51.45 | 51.45 | 49.40 | 49.55 | 1,238,689 | -1.75(-3.41%) |
Aug 02, 2019 | 51.70 | 51.70 | 50.96 | 51.30 | 867,834 | -0.35(-0.68%) |
Aug 01, 2019 | 52.19 | 52.60 | 51.47 | 51.66 | 861,614 | -0.65(-1.25%) |
Jul 31, 2019 | 52.42 | 53.03 | 52.19 | 52.31 | 1,254,480 | -0.13(-0.24%) |
Jul 30, 2019 | 52.51 | 52.85 | 52.29 | 52.44 | 1,017,455 | -0.23(-0.45%) |
Jul 29, 2019 | 53.60 | 53.60 | 52.46 | 52.67 | 1,040,404 | -0.91(-1.70%) |
Jul 26, 2019 | 53.52 | 53.69 | 53.27 | 53.58 | 948,896 | +0.07(+0.13%) |
Jul 25, 2019 | 53.48 | 53.66 | 53.28 | 53.51 | 494,937 | +0.03(+0.05%) |
Jul 24, 2019 | 52.65 | 53.53 | 52.65 | 53.48 | 694,848 | +0.70(+1.33%) |
Jul 23, 2019 | 52.77 | 52.91 | 52.59 | 52.78 | 809,815 | +0.07(+0.13%) |
Jul 22, 2019 | 52.56 | 52.95 | 52.48 | 52.71 | 599,512 | +0.11(+0.20%) |
Jul 19, 2019 | 53.25 | 53.35 | 52.57 | 52.60 | 818,194 | -0.50(-0.94%) |
Jul 18, 2019 | 52.82 | 53.19 | 52.70 | 53.10 | 1,036,628 | +0.21(+0.39%) |
Jul 17, 2019 | 53.48 | 53.51 | 52.85 | 52.90 | 718,492 | -0.64(-1.20%) |
Jul 16, 2019 | 53.99 | 54.01 | 53.46 | 53.54 | 1,089,604 | -0.37(-0.69%) |
Jul 15, 2019 | 54.24 | 54.24 | 53.83 | 53.91 | 658,562 | -0.20(-0.36%) |
Jul 12, 2019 | 54.05 | 54.16 | 53.87 | 54.11 | 956,572 | +0.08(+0.14%) |
Jul 11, 2019 | 54.38 | 54.39 | 53.67 | 54.03 | 710,679 | -0.24(-0.45%) |
Jul 10, 2019 | 54.37 | 54.56 | 54.09 | 54.27 | 981,288 | +0.06(+0.11%) |
Jul 09, 2019 | 54.26 | 54.29 | 54.01 | 54.22 | 985,765 | -0.17(-0.31%) |
Jul 08, 2019 | 54.34 | 54.74 | 54.18 | 54.38 | 1,033,422 | -0.03(-0.05%) |
Jul 05, 2019 | 54.86 | 54.86 | 54.25 | 54.41 | 839,995 | -0.46(-0.84%) |
Jul 03, 2019 | 54.19 | 54.91 | 53.91 | 54.87 | 591,486 | +0.90(+1.67%) |
Jul 02, 2019 | 54.37 | 54.44 | 53.74 | 53.97 | 1,364,903 | -0.35(-0.65%) |