Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.53 | 48.57 | 48.22 | 48.31 | 1,656 | +0.03(+0.06%) |
Sep 27, 2019 | 48.99 | 49.09 | 48.28 | 48.28 | 1,964 | -0.72(-1.48%) |
Sep 26, 2019 | 48.75 | 49.01 | 48.75 | 49.00 | 2,271 | -0.09(-0.19%) |
Sep 25, 2019 | 48.88 | 49.10 | 48.88 | 49.10 | 1,456 | +0.36(+0.73%) |
Sep 24, 2019 | 49.21 | 49.29 | 48.74 | 48.74 | 9,557 | -0.57(-1.15%) |
Sep 23, 2019 | 49.06 | 49.44 | 49.05 | 49.31 | 7,689 | +0.25(+0.51%) |
Sep 20, 2019 | 49.10 | 49.18 | 48.89 | 49.06 | 3,290 | -0.05(-0.09%) |
Sep 19, 2019 | 49.20 | 49.20 | 49.02 | 49.10 | 2,156 | +0.06(+0.13%) |
Sep 18, 2019 | 49.19 | 49.30 | 48.96 | 49.04 | 2,153 | -0.23(-0.46%) |
Sep 17, 2019 | 49.43 | 49.57 | 49.19 | 49.27 | 4,580 | -0.54(-1.09%) |
Sep 16, 2019 | 49.76 | 49.81 | 49.62 | 49.81 | 7,471 | -0.50(-1.00%) |
Sep 13, 2019 | 50.42 | 50.42 | 50.31 | 50.31 | 1,974 | -0.21(-0.41%) |
Sep 12, 2019 | 50.54 | 50.54 | 50.36 | 50.52 | 3,171 | +0.10(+0.19%) |
Sep 11, 2019 | 49.64 | 50.48 | 49.64 | 50.42 | 9,696 | +1.00(+2.02%) |
Sep 10, 2019 | 49.09 | 49.42 | 49.08 | 49.42 | 28,181 | +0.48(+0.99%) |
Sep 09, 2019 | 48.58 | 48.95 | 48.58 | 48.94 | 1,761 | +0.31(+0.63%) |
Sep 06, 2019 | 48.78 | 48.94 | 48.59 | 48.63 | 3,071 | -0.24(-0.48%) |
Sep 05, 2019 | 48.59 | 48.99 | 48.59 | 48.87 | 3,036 | +0.26(+0.54%) |
Sep 04, 2019 | 48.62 | 48.62 | 48.44 | 48.61 | 1,263 | +0.33(+0.69%) |
Sep 03, 2019 | 48.03 | 48.27 | 47.98 | 48.27 | 4,479 | -0.15(-0.30%) |
Aug 30, 2019 | 48.20 | 48.56 | 48.20 | 48.42 | 3,619 | +0.15(+0.30%) |
Aug 29, 2019 | 47.96 | 48.32 | 47.86 | 48.27 | 3,301 | +0.49(+1.03%) |
Aug 28, 2019 | 47.14 | 47.86 | 47.14 | 47.78 | 17,824 | +0.24(+0.50%) |
Aug 27, 2019 | 47.89 | 47.89 | 47.43 | 47.55 | 1,988 | -0.02(-0.04%) |
Aug 26, 2019 | 47.05 | 47.56 | 47.05 | 47.56 | 6,142 | +0.84(+1.81%) |
Aug 23, 2019 | 47.34 | 47.34 | 46.72 | 46.72 | 2,961 | -0.98(-2.05%) |
Aug 22, 2019 | 47.75 | 47.76 | 47.55 | 47.69 | 1,618 | -0.01(-0.01%) |
Aug 21, 2019 | 47.56 | 47.70 | 47.56 | 47.70 | 2,904 | +0.20(+0.42%) |
Aug 20, 2019 | 47.43 | 47.65 | 47.41 | 47.50 | 27,881 | -0.10(-0.21%) |
Aug 19, 2019 | 47.36 | 47.73 | 47.36 | 47.60 | 3,462 | +0.45(+0.96%) |
Aug 16, 2019 | 46.30 | 47.14 | 46.30 | 47.14 | 3,509 | +0.99(+2.15%) |
Aug 15, 2019 | 46.21 | 46.26 | 45.99 | 46.15 | 1,621 | +0.15(+0.34%) |
Aug 14, 2019 | 46.58 | 46.58 | 45.99 | 45.99 | 3,488 | -0.90(-1.92%) |
Aug 13, 2019 | 46.30 | 46.96 | 46.30 | 46.90 | 1,035 | +0.57(+1.23%) |
Aug 12, 2019 | 46.59 | 46.61 | 46.33 | 46.33 | 1,688 | -0.53(-1.14%) |
Aug 09, 2019 | 47.68 | 47.68 | 46.65 | 46.86 | 3,180 | -0.70(-1.48%) |
Aug 08, 2019 | 47.22 | 47.56 | 47.13 | 47.56 | 1,257 | +0.61(+1.30%) |
Aug 07, 2019 | 47.00 | 47.13 | 46.95 | 46.95 | 2,159 | -0.42(-0.89%) |
Aug 06, 2019 | 47.85 | 47.85 | 47.13 | 47.38 | 3,189 | +0.08(+0.16%) |
Aug 05, 2019 | 47.49 | 47.58 | 47.03 | 47.30 | 39,819 | -1.23(-2.54%) |
Aug 02, 2019 | 48.53 | 48.53 | 48.53 | 48.53 | 329 | +0.22(+0.46%) |
Aug 01, 2019 | 48.85 | 48.93 | 48.31 | 48.31 | 2,369 | -0.47(-0.97%) |
Jul 31, 2019 | 48.93 | 49.38 | 48.77 | 48.79 | 4,062 | +0.06(+0.13%) |
Jul 30, 2019 | 48.31 | 48.73 | 48.31 | 48.72 | 1,522 | +0.08(+0.17%) |
Jul 29, 2019 | 48.48 | 48.64 | 48.33 | 48.64 | 7,197 | +0.01(+0.03%) |
Jul 26, 2019 | 48.24 | 48.64 | 48.24 | 48.63 | 4,058 | +0.64(+1.34%) |
Jul 25, 2019 | 48.34 | 48.34 | 47.98 | 47.98 | 2,115 | -0.25(-0.51%) |
Jul 24, 2019 | 47.94 | 48.23 | 47.94 | 48.23 | 2,693 | +0.23(+0.48%) |
Jul 23, 2019 | 47.94 | 48.00 | 47.94 | 48.00 | 1,717 | +0.51(+1.08%) |
Jul 22, 2019 | 47.66 | 47.74 | 47.49 | 47.49 | 1,040 | -0.52(-1.09%) |
Jul 19, 2019 | 47.86 | 48.32 | 47.86 | 48.01 | 3,290 | +0.64(+1.35%) |
Jul 18, 2019 | 47.37 | 47.37 | 47.13 | 47.37 | 1,866 | -0.07(-0.15%) |
Jul 17, 2019 | 47.42 | 47.44 | 47.38 | 47.44 | 1,162 | -0.29(-0.60%) |
Jul 16, 2019 | 47.43 | 47.75 | 46.94 | 47.73 | 3,965 | +0.18(+0.39%) |
Jul 15, 2019 | 47.57 | 47.57 | 47.54 | 47.54 | 640 | -0.45(-0.94%) |
Jul 12, 2019 | 47.65 | 48.00 | 47.65 | 48.00 | 6,581 | +0.42(+0.88%) |
Jul 11, 2019 | 47.65 | 47.79 | 47.53 | 47.58 | 3,741 | -0.23(-0.49%) |
Jul 10, 2019 | 47.64 | 47.81 | 47.58 | 47.81 | 1,629 | +0.36(+0.76%) |
Jul 09, 2019 | 47.62 | 47.62 | 47.34 | 47.45 | 4,032 | -0.16(-0.34%) |
Jul 08, 2019 | 47.84 | 47.84 | 47.61 | 47.61 | 2,195 | -0.29(-0.61%) |
Jul 05, 2019 | 47.04 | 47.90 | 47.04 | 47.90 | 1,535 | +0.38(+0.80%) |
Jul 03, 2019 | 47.03 | 47.56 | 47.03 | 47.52 | 987 | +0.57(+1.21%) |
Jul 02, 2019 | 46.66 | 47.00 | 46.66 | 46.95 | 11,225 | +0.25(+0.54%) |