Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.69 | 50.77 | 50.28 | 50.51 | 385,843 | +0.07(+0.13%) |
Sep 27, 2019 | 50.77 | 51.23 | 50.36 | 50.45 | 672,497 | +0.09(+0.18%) |
Sep 26, 2019 | 50.84 | 50.84 | 50.35 | 50.36 | 675,237 | -0.60(-1.18%) |
Sep 25, 2019 | 50.44 | 51.14 | 50.31 | 50.95 | 547,785 | +0.60(+1.19%) |
Sep 24, 2019 | 50.62 | 50.85 | 50.09 | 50.36 | 514,518 | -0.25(-0.49%) |
Sep 23, 2019 | 50.31 | 50.84 | 50.18 | 50.60 | 390,773 | +0.11(+0.21%) |
Sep 20, 2019 | 50.96 | 51.26 | 50.45 | 50.50 | 976,507 | -0.37(-0.74%) |
Sep 19, 2019 | 51.06 | 51.51 | 50.00 | 50.87 | 445,961 | -0.16(-0.31%) |
Sep 18, 2019 | 50.46 | 51.11 | 50.30 | 51.03 | 404,229 | +0.27(+0.52%) |
Sep 17, 2019 | 51.05 | 51.05 | 50.60 | 50.76 | 1,255,107 | -0.36(-0.70%) |
Sep 16, 2019 | 50.45 | 51.40 | 50.33 | 51.12 | 682,352 | +0.04(+0.08%) |
Sep 13, 2019 | 50.91 | 51.22 | 50.68 | 51.08 | 432,002 | +0.46(+0.90%) |
Sep 12, 2019 | 50.21 | 50.78 | 49.22 | 50.62 | 427,653 | +0.17(+0.35%) |
Sep 11, 2019 | 49.86 | 50.66 | 49.23 | 50.45 | 461,958 | +0.59(+1.19%) |
Sep 10, 2019 | 49.22 | 49.91 | 49.16 | 49.86 | 532,742 | +0.77(+1.56%) |
Sep 09, 2019 | 48.53 | 49.16 | 48.17 | 49.09 | 466,986 | +1.04(+2.17%) |
Sep 06, 2019 | 48.16 | 48.22 | 47.68 | 48.05 | 480,269 | -0.02(-0.05%) |
Sep 05, 2019 | 47.63 | 48.53 | 47.63 | 48.07 | 446,775 | +1.08(+2.30%) |
Sep 04, 2019 | 47.26 | 47.26 | 45.98 | 46.99 | 407,204 | +0.36(+0.76%) |
Sep 03, 2019 | 47.04 | 47.07 | 46.09 | 46.63 | 554,463 | -0.68(-1.44%) |
Aug 30, 2019 | 47.27 | 47.58 | 47.07 | 47.31 | 649,663 | +0.36(+0.76%) |
Aug 29, 2019 | 46.58 | 47.12 | 46.49 | 46.96 | 340,090 | +0.98(+2.13%) |
Aug 28, 2019 | 45.42 | 46.29 | 45.42 | 45.98 | 444,908 | +0.48(+1.06%) |
Aug 27, 2019 | 46.58 | 46.58 | 45.31 | 45.50 | 583,968 | -0.87(-1.88%) |
Aug 26, 2019 | 46.35 | 46.40 | 45.95 | 46.37 | 416,819 | +0.39(+0.85%) |
Aug 23, 2019 | 47.31 | 47.65 | 45.80 | 45.98 | 484,895 | -1.54(-3.25%) |
Aug 22, 2019 | 47.69 | 47.91 | 47.21 | 47.52 | 272,980 | +0.16(+0.33%) |
Aug 21, 2019 | 47.66 | 47.66 | 47.20 | 47.36 | 361,273 | -0.02(-0.04%) |
Aug 20, 2019 | 47.48 | 47.69 | 47.20 | 47.38 | 524,350 | -0.34(-0.71%) |
Aug 19, 2019 | 48.16 | 48.51 | 47.65 | 47.72 | 327,075 | +0.34(+0.72%) |
Aug 16, 2019 | 46.46 | 47.50 | 46.46 | 47.38 | 412,764 | +1.20(+2.60%) |
Aug 15, 2019 | 46.75 | 46.93 | 45.89 | 46.18 | 488,777 | -0.29(-0.62%) |
Aug 14, 2019 | 46.75 | 47.16 | 46.34 | 46.47 | 586,726 | -1.09(-2.30%) |
Aug 13, 2019 | 47.23 | 48.25 | 47.22 | 47.56 | 691,933 | +0.38(+0.81%) |
Aug 12, 2019 | 47.70 | 47.92 | 47.15 | 47.18 | 468,975 | -0.92(-1.91%) |
Aug 09, 2019 | 47.34 | 48.38 | 46.98 | 48.10 | 701,771 | +0.57(+1.20%) |
Aug 08, 2019 | 47.30 | 47.86 | 47.08 | 47.53 | 595,147 | +0.76(+1.63%) |
Aug 07, 2019 | 46.55 | 46.82 | 45.84 | 46.77 | 638,563 | -0.42(-0.90%) |
Aug 06, 2019 | 47.25 | 47.70 | 46.55 | 47.19 | 456,832 | +0.37(+0.80%) |
Aug 05, 2019 | 47.56 | 47.67 | 46.31 | 46.82 | 726,204 | -1.59(-3.29%) |
Aug 02, 2019 | 48.93 | 49.15 | 48.12 | 48.41 | 637,721 | -0.55(-1.12%) |
Aug 01, 2019 | 50.41 | 50.57 | 48.79 | 48.96 | 1,013,151 | -1.48(-2.93%) |
Jul 31, 2019 | 50.39 | 50.91 | 50.19 | 50.43 | 892,355 | +0.04(+0.08%) |
Jul 30, 2019 | 49.73 | 50.42 | 49.58 | 50.39 | 342,888 | +0.46(+0.91%) |
Jul 29, 2019 | 50.22 | 50.44 | 49.65 | 49.93 | 545,713 | -0.30(-0.59%) |
Jul 26, 2019 | 49.44 | 50.37 | 49.44 | 50.23 | 446,175 | +0.90(+1.81%) |
Jul 25, 2019 | 49.90 | 49.96 | 49.10 | 49.34 | 594,691 | -0.35(-0.70%) |
Jul 24, 2019 | 48.89 | 49.87 | 48.76 | 49.68 | 434,323 | +0.69(+1.40%) |
Jul 23, 2019 | 48.48 | 49.09 | 48.13 | 49.00 | 395,235 | +0.59(+1.22%) |
Jul 22, 2019 | 48.46 | 48.65 | 48.13 | 48.41 | 464,050 | +0.04(+0.09%) |
Jul 19, 2019 | 48.37 | 48.74 | 48.35 | 48.37 | 570,415 | +0.01(+0.02%) |
Jul 18, 2019 | 47.63 | 48.53 | 47.58 | 48.36 | 626,642 | +0.76(+1.60%) |
Jul 17, 2019 | 48.53 | 48.53 | 47.35 | 47.60 | 1,060,963 | -0.94(-1.93%) |
Jul 16, 2019 | 48.89 | 48.91 | 47.89 | 48.53 | 872,233 | +0.31(+0.64%) |
Jul 15, 2019 | 49.28 | 49.28 | 48.07 | 48.23 | 613,645 | -0.92(-1.87%) |
Jul 12, 2019 | 48.99 | 49.30 | 48.81 | 49.15 | 509,260 | +0.13(+0.27%) |
Jul 11, 2019 | 48.96 | 49.18 | 48.52 | 49.01 | 667,290 | +0.07(+0.14%) |
Jul 10, 2019 | 49.53 | 49.61 | 48.85 | 48.95 | 270,434 | -0.52(-1.06%) |
Jul 09, 2019 | 48.74 | 49.51 | 48.74 | 49.47 | 378,517 | +0.36(+0.74%) |
Jul 08, 2019 | 49.59 | 49.68 | 48.70 | 49.10 | 588,117 | -1.18(-2.34%) |
Jul 05, 2019 | 49.78 | 50.30 | 49.74 | 50.28 | 217,117 | +0.70(+1.40%) |
Jul 03, 2019 | 49.12 | 49.60 | 48.96 | 49.59 | 214,463 | +0.62(+1.27%) |
Jul 02, 2019 | 49.74 | 49.75 | 48.47 | 48.96 | 467,680 | -0.82(-1.65%) |