Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.89 | 47.41 | 46.67 | 47.12 | 291,020 | +0.33(+0.70%) |
Sep 27, 2019 | 47.41 | 47.45 | 46.45 | 46.79 | 285,473 | -0.44(-0.93%) |
Sep 26, 2019 | 47.20 | 47.63 | 46.73 | 47.23 | 226,068 | +0.02(+0.04%) |
Sep 25, 2019 | 46.99 | 47.41 | 46.35 | 47.21 | 219,373 | +0.25(+0.52%) |
Sep 24, 2019 | 47.36 | 47.67 | 46.89 | 46.97 | 205,267 | -0.28(-0.60%) |
Sep 23, 2019 | 48.19 | 48.65 | 47.21 | 47.25 | 179,520 | -1.01(-2.10%) |
Sep 20, 2019 | 48.78 | 49.23 | 48.25 | 48.26 | 510,627 | -0.56(-1.14%) |
Sep 19, 2019 | 48.94 | 49.44 | 48.70 | 48.82 | 146,152 | -0.01(-0.02%) |
Sep 18, 2019 | 48.34 | 49.01 | 47.90 | 48.83 | 175,136 | +0.41(+0.85%) |
Sep 17, 2019 | 47.63 | 48.54 | 47.45 | 48.42 | 410,877 | +0.91(+1.92%) |
Sep 16, 2019 | 47.93 | 48.09 | 47.42 | 47.51 | 220,746 | -0.72(-1.49%) |
Sep 13, 2019 | 48.86 | 48.99 | 47.82 | 48.23 | 136,320 | -0.47(-0.97%) |
Sep 12, 2019 | 49.10 | 49.40 | 48.65 | 48.70 | 173,967 | -0.13(-0.28%) |
Sep 11, 2019 | 47.84 | 48.96 | 47.81 | 48.83 | 189,105 | +0.94(+1.95%) |
Sep 10, 2019 | 48.06 | 48.20 | 47.10 | 47.90 | 176,616 | -0.33(-0.68%) |
Sep 09, 2019 | 48.78 | 49.09 | 47.66 | 48.23 | 258,861 | -0.52(-1.06%) |
Sep 06, 2019 | 49.44 | 49.77 | 48.71 | 48.74 | 180,827 | -0.53(-1.07%) |
Sep 05, 2019 | 48.73 | 49.67 | 48.48 | 49.27 | 219,264 | +1.01(+2.09%) |
Sep 04, 2019 | 48.65 | 49.06 | 48.24 | 48.26 | 678,560 | +0.05(+0.11%) |
Sep 03, 2019 | 48.58 | 49.17 | 47.94 | 48.21 | 284,382 | -0.72(-1.47%) |
Aug 30, 2019 | 48.74 | 48.99 | 48.57 | 48.93 | 254,612 | +0.74(+1.53%) |
Aug 29, 2019 | 48.03 | 48.60 | 47.45 | 48.19 | 126,748 | +0.66(+1.39%) |
Aug 28, 2019 | 47.25 | 47.99 | 46.72 | 47.53 | 223,839 | +0.33(+0.69%) |
Aug 27, 2019 | 47.54 | 47.71 | 46.84 | 47.20 | 171,183 | -0.07(-0.15%) |
Aug 26, 2019 | 45.91 | 47.40 | 43.61 | 47.27 | 179,103 | +0.25(+0.52%) |
Aug 23, 2019 | 48.25 | 48.89 | 46.89 | 47.03 | 264,633 | -1.14(-2.38%) |
Aug 22, 2019 | 48.71 | 49.74 | 48.16 | 48.17 | 182,972 | -0.48(-0.99%) |
Aug 21, 2019 | 48.61 | 48.90 | 48.28 | 48.65 | 163,647 | +0.47(+0.98%) |
Aug 20, 2019 | 47.71 | 48.44 | 47.52 | 48.18 | 200,554 | +0.56(+1.18%) |
Aug 19, 2019 | 48.43 | 48.78 | 47.60 | 47.62 | 181,950 | -0.24(-0.49%) |
Aug 16, 2019 | 47.22 | 47.95 | 47.11 | 47.85 | 200,870 | +0.87(+1.86%) |
Aug 15, 2019 | 45.77 | 46.98 | 45.41 | 46.98 | 294,396 | +1.43(+3.15%) |
Aug 14, 2019 | 45.25 | 45.94 | 44.72 | 45.55 | 394,943 | -0.30(-0.65%) |
Aug 13, 2019 | 45.48 | 46.08 | 45.27 | 45.85 | 250,787 | +0.32(+0.70%) |
Aug 12, 2019 | 45.63 | 45.97 | 44.96 | 45.53 | 135,549 | -0.30(-0.65%) |
Aug 09, 2019 | 46.12 | 46.17 | 45.16 | 45.83 | 290,733 | -0.45(-0.98%) |
Aug 08, 2019 | 51.49 | 51.94 | 43.30 | 46.28 | 575,199 | +2.28(+5.18%) |
Aug 07, 2019 | 44.04 | 44.43 | 38.65 | 44.00 | 206,107 | -0.33(-0.74%) |
Aug 06, 2019 | 43.88 | 44.39 | 43.45 | 44.33 | 196,435 | +0.78(+1.79%) |
Aug 05, 2019 | 44.90 | 44.93 | 43.16 | 43.55 | 254,317 | -2.11(-4.61%) |
Aug 02, 2019 | 46.37 | 46.59 | 45.29 | 45.66 | 139,750 | -0.80(-1.72%) |
Aug 01, 2019 | 46.63 | 47.37 | 46.33 | 46.46 | 200,418 | -0.07(-0.16%) |
Jul 31, 2019 | 46.98 | 47.77 | 46.39 | 46.53 | 267,068 | -0.41(-0.87%) |
Jul 30, 2019 | 47.20 | 47.25 | 46.86 | 46.94 | 162,224 | -0.51(-1.07%) |
Jul 29, 2019 | 47.25 | 47.87 | 46.89 | 47.45 | 362,421 | +0.37(+0.79%) |
Jul 26, 2019 | 46.73 | 47.33 | 46.53 | 47.07 | 200,870 | +0.52(+1.11%) |
Jul 25, 2019 | 45.90 | 46.59 | 45.56 | 46.56 | 268,782 | +0.64(+1.38%) |
Jul 24, 2019 | 44.56 | 45.98 | 43.99 | 45.92 | 350,585 | +1.37(+3.08%) |
Jul 23, 2019 | 44.52 | 44.56 | 43.29 | 44.55 | 117,202 | +0.26(+0.59%) |
Jul 22, 2019 | 44.30 | 44.52 | 44.05 | 44.29 | 286,067 | +0.15(+0.35%) |
Jul 19, 2019 | 44.52 | 44.90 | 44.05 | 44.13 | 154,837 | -0.42(-0.94%) |
Jul 18, 2019 | 43.97 | 44.56 | 43.75 | 44.55 | 323,253 | +0.61(+1.38%) |
Jul 17, 2019 | 44.47 | 44.49 | 43.83 | 43.94 | 208,216 | -0.48(-1.08%) |
Jul 16, 2019 | 44.55 | 44.88 | 44.39 | 44.42 | 210,949 | -0.06(-0.14%) |
Jul 15, 2019 | 44.50 | 44.57 | 44.01 | 44.49 | 175,174 | +0.15(+0.35%) |
Jul 12, 2019 | 44.16 | 44.38 | 43.48 | 44.33 | 152,194 | +0.38(+0.87%) |
Jul 11, 2019 | 45.02 | 45.20 | 43.84 | 43.95 | 182,345 | -0.92(-2.04%) |
Jul 10, 2019 | 44.63 | 45.14 | 44.51 | 44.87 | 212,616 | +0.34(+0.75%) |
Jul 09, 2019 | 44.50 | 44.71 | 44.24 | 44.53 | 185,753 | -0.08(-0.18%) |
Jul 08, 2019 | 44.67 | 45.02 | 43.99 | 44.61 | 116,979 | -0.08(-0.18%) |
Jul 05, 2019 | 44.60 | 45.28 | 44.21 | 44.69 | 149,772 | -0.07(-0.16%) |
Jul 03, 2019 | 44.45 | 44.87 | 44.30 | 44.77 | 79,731 | +0.52(+1.17%) |
Jul 02, 2019 | 44.31 | 44.68 | 43.90 | 44.25 | 211,801 | -0.07(-0.16%) |