Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.53 | 49.82 | 49.51 | 49.66 | 38,933 | +0.37(+0.75%) |
Sep 27, 2019 | 49.43 | 49.76 | 49.16 | 49.29 | 31,700 | +0.04(+0.08%) |
Sep 26, 2019 | 49.50 | 49.50 | 49.00 | 49.25 | 46,583 | -0.55(-1.10%) |
Sep 25, 2019 | 49.39 | 49.93 | 49.32 | 49.80 | 39,362 | +0.03(+0.06%) |
Sep 24, 2019 | 50.53 | 50.55 | 49.62 | 49.77 | 125,908 | -1.24(-2.44%) |
Sep 23, 2019 | 50.41 | 51.06 | 50.40 | 51.01 | 25,949 | -0.93(-1.79%) |
Sep 20, 2019 | 52.31 | 52.33 | 51.86 | 51.94 | 22,700 | -0.23(-0.44%) |
Sep 19, 2019 | 52.45 | 52.46 | 52.12 | 52.17 | 53,456 | -0.32(-0.61%) |
Sep 18, 2019 | 52.19 | 52.56 | 52.06 | 52.49 | 21,836 | +0.20(+0.38%) |
Sep 17, 2019 | 51.83 | 52.34 | 51.82 | 52.29 | 30,437 | -0.68(-1.28%) |
Sep 16, 2019 | 52.99 | 53.12 | 52.81 | 52.97 | 24,800 | -0.71(-1.32%) |
Sep 13, 2019 | 53.72 | 53.97 | 53.39 | 53.68 | 34,800 | +0.85(+1.60%) |
Sep 12, 2019 | 52.33 | 53.36 | 52.10 | 52.83 | 36,503 | +0.87(+1.67%) |
Sep 11, 2019 | 52.21 | 52.24 | 51.78 | 51.96 | 100,475 | +0.38(+0.74%) |
Sep 10, 2019 | 52.05 | 52.14 | 51.57 | 51.58 | 40,756 | +0.18(+0.35%) |
Sep 09, 2019 | 51.16 | 51.44 | 51.14 | 51.40 | 44,798 | +1.37(+2.74%) |
Sep 06, 2019 | 50.30 | 50.39 | 49.92 | 50.03 | 30,200 | +0.03(+0.06%) |
Sep 05, 2019 | 50.07 | 50.40 | 49.93 | 50.00 | 59,688 | +1.50(+3.09%) |
Sep 04, 2019 | 48.47 | 48.62 | 48.26 | 48.50 | 31,032 | +1.11(+2.34%) |
Sep 03, 2019 | 47.15 | 47.39 | 46.95 | 47.39 | 52,271 | +0.42(+0.89%) |
Aug 30, 2019 | 47.59 | 47.60 | 46.74 | 46.97 | 23,600 | +0.52(+1.12%) |
Aug 29, 2019 | 46.52 | 46.59 | 46.15 | 46.45 | 33,466 | +0.31(+0.67%) |
Aug 28, 2019 | 45.71 | 46.32 | 45.60 | 46.14 | 35,942 | +0.26(+0.57%) |
Aug 27, 2019 | 46.36 | 46.43 | 45.78 | 45.88 | 44,117 | -0.02(-0.04%) |
Aug 26, 2019 | 45.96 | 46.04 | 45.66 | 45.90 | 44,634 | +0.97(+2.16%) |
Aug 23, 2019 | 45.69 | 46.02 | 44.88 | 44.93 | 71,100 | -1.66(-3.57%) |
Aug 22, 2019 | 47.16 | 47.18 | 46.50 | 46.59 | 40,629 | +0.27(+0.57%) |
Aug 21, 2019 | 46.67 | 46.69 | 46.23 | 46.33 | 61,486 | +0.67(+1.48%) |
Aug 20, 2019 | 45.99 | 46.08 | 45.66 | 45.66 | 39,684 | -0.84(-1.80%) |
Aug 19, 2019 | 46.42 | 46.63 | 46.21 | 46.49 | 21,453 | +0.41(+0.89%) |
Aug 16, 2019 | 45.25 | 46.08 | 45.23 | 46.08 | 30,100 | +0.92(+2.05%) |
Aug 15, 2019 | 45.37 | 45.54 | 44.80 | 45.16 | 48,613 | -0.89(-1.94%) |
Aug 14, 2019 | 46.58 | 46.72 | 46.05 | 46.05 | 106,387 | -1.96(-4.08%) |
Aug 13, 2019 | 46.89 | 48.71 | 46.86 | 48.01 | 44,040 | +0.81(+1.72%) |
Aug 12, 2019 | 47.42 | 47.71 | 47.17 | 47.20 | 80,785 | -0.85(-1.77%) |
Aug 09, 2019 | 48.00 | 48.20 | 47.67 | 48.05 | 111,300 | -1.03(-2.10%) |
Aug 08, 2019 | 48.75 | 49.32 | 48.75 | 49.08 | 45,713 | +0.04(+0.08%) |
Aug 07, 2019 | 48.37 | 49.04 | 48.27 | 49.04 | 47,108 | +0.22(+0.45%) |
Aug 06, 2019 | 48.98 | 48.99 | 48.40 | 48.82 | 74,173 | -0.19(-0.39%) |
Aug 05, 2019 | 49.03 | 49.42 | 48.73 | 49.01 | 77,863 | -1.29(-2.56%) |
Aug 02, 2019 | 50.20 | 50.68 | 49.91 | 50.30 | 81,700 | -0.70(-1.38%) |
Aug 01, 2019 | 51.35 | 51.86 | 50.75 | 51.00 | 61,337 | -0.62(-1.20%) |
Jul 31, 2019 | 52.59 | 52.59 | 51.31 | 51.62 | 35,974 | -0.99(-1.89%) |
Jul 30, 2019 | 52.67 | 52.73 | 52.41 | 52.62 | 34,783 | -1.27(-2.36%) |
Jul 29, 2019 | 53.81 | 54.08 | 53.74 | 53.89 | 24,327 | +0.03(+0.06%) |
Jul 26, 2019 | 53.83 | 53.92 | 53.66 | 53.86 | 26,500 | +0.31(+0.58%) |
Jul 25, 2019 | 54.08 | 54.09 | 53.43 | 53.55 | 72,992 | -1.57(-2.85%) |
Jul 24, 2019 | 55.45 | 55.66 | 54.78 | 55.12 | 56,012 | +1.23(+2.29%) |
Jul 23, 2019 | 53.66 | 54.20 | 53.38 | 53.88 | 81,507 | +2.34(+4.53%) |
Jul 22, 2019 | 51.74 | 51.82 | 51.48 | 51.55 | 36,602 | +0.75(+1.48%) |
Jul 19, 2019 | 51.08 | 51.27 | 50.80 | 50.80 | 43,900 | -0.45(-0.88%) |
Jul 18, 2019 | 51.22 | 51.37 | 50.88 | 51.25 | 83,980 | -0.44(-0.84%) |
Jul 17, 2019 | 52.17 | 52.17 | 51.68 | 51.69 | 22,463 | -0.79(-1.51%) |
Jul 16, 2019 | 52.20 | 52.57 | 52.12 | 52.48 | 18,356 | +0.04(+0.08%) |
Jul 15, 2019 | 52.46 | 52.54 | 52.22 | 52.44 | 26,879 | +0.33(+0.63%) |
Jul 12, 2019 | 52.23 | 52.25 | 51.75 | 52.11 | 92,500 | -0.64(-1.21%) |
Jul 11, 2019 | 52.75 | 52.76 | 52.21 | 52.75 | 56,130 | -0.30(-0.57%) |
Jul 10, 2019 | 53.36 | 53.37 | 52.84 | 53.05 | 35,580 | -0.80(-1.49%) |
Jul 09, 2019 | 53.29 | 53.85 | 53.25 | 53.85 | 92,399 | -0.60(-1.10%) |
Jul 08, 2019 | 54.24 | 54.50 | 54.12 | 54.45 | 45,319 | -0.64(-1.17%) |
Jul 05, 2019 | 55.03 | 55.26 | 54.63 | 55.09 | 52,600 | -0.25(-0.44%) |
Jul 03, 2019 | 55.70 | 55.72 | 55.15 | 55.34 | 25,400 | +0.37(+0.66%) |
Jul 02, 2019 | 55.24 | 55.24 | 54.88 | 54.98 | 42,918 | -0.12(-0.21%) |