Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.48 | 49.71 | 48.05 | 48.61 | 500,537 | -0.41(-0.84%) |
Sep 27, 2019 | 50.37 | 50.37 | 48.41 | 49.02 | 994,500 | -1.10(-2.19%) |
Sep 26, 2019 | 49.15 | 50.78 | 48.05 | 50.12 | 1,279,715 | +2.78(+5.87%) |
Sep 25, 2019 | 46.14 | 47.57 | 45.70 | 47.34 | 393,679 | +1.21(+2.62%) |
Sep 24, 2019 | 47.78 | 48.08 | 45.85 | 46.13 | 524,530 | -1.32(-2.78%) |
Sep 23, 2019 | 46.36 | 47.85 | 45.47 | 47.45 | 424,080 | +0.78(+1.67%) |
Sep 20, 2019 | 47.51 | 47.83 | 46.37 | 46.67 | 808,700 | -0.79(-1.66%) |
Sep 19, 2019 | 48.84 | 49.00 | 47.27 | 47.46 | 492,747 | -1.12(-2.31%) |
Sep 18, 2019 | 48.80 | 49.03 | 47.85 | 48.58 | 532,144 | -0.14(-0.29%) |
Sep 17, 2019 | 48.44 | 48.75 | 47.82 | 48.72 | 284,779 | -0.03(-0.06%) |
Sep 16, 2019 | 48.15 | 49.21 | 47.82 | 48.75 | 369,548 | -0.14(-0.29%) |
Sep 13, 2019 | 48.50 | 49.26 | 47.88 | 48.89 | 610,600 | +0.60(+1.24%) |
Sep 12, 2019 | 47.84 | 48.59 | 47.01 | 48.29 | 761,357 | +0.98(+2.07%) |
Sep 11, 2019 | 46.22 | 47.41 | 45.19 | 47.31 | 480,834 | +1.30(+2.83%) |
Sep 10, 2019 | 45.05 | 46.20 | 44.72 | 46.01 | 479,124 | +0.61(+1.34%) |
Sep 09, 2019 | 44.79 | 45.79 | 44.76 | 45.40 | 607,662 | +0.71(+1.59%) |
Sep 06, 2019 | 44.30 | 45.13 | 44.03 | 44.69 | 557,500 | +0.61(+1.38%) |
Sep 05, 2019 | 42.27 | 44.40 | 42.01 | 44.08 | 805,947 | +2.55(+6.14%) |
Sep 04, 2019 | 41.40 | 42.24 | 40.59 | 41.53 | 614,488 | +0.66(+1.61%) |
Sep 03, 2019 | 41.39 | 42.31 | 40.71 | 40.87 | 697,363 | -1.10(-2.62%) |
Aug 30, 2019 | 42.04 | 42.56 | 41.77 | 41.97 | 684,000 | +0.05(+0.12%) |
Aug 29, 2019 | 43.71 | 44.89 | 41.77 | 41.92 | 1,113,087 | -1.03(-2.40%) |
Aug 28, 2019 | 42.74 | 43.25 | 42.01 | 42.95 | 793,585 | -0.20(-0.46%) |
Aug 27, 2019 | 43.94 | 44.02 | 42.71 | 43.15 | 1,095,698 | -0.21(-0.48%) |
Aug 26, 2019 | 43.85 | 44.16 | 43.08 | 43.36 | 428,209 | +0.09(+0.21%) |
Aug 23, 2019 | 44.76 | 45.27 | 43.07 | 43.27 | 367,300 | -2.24(-4.92%) |
Aug 22, 2019 | 45.33 | 45.93 | 44.86 | 45.51 | 361,513 | +0.22(+0.49%) |
Aug 21, 2019 | 45.89 | 45.89 | 44.95 | 45.29 | 475,181 | +0.27(+0.60%) |
Aug 20, 2019 | 45.30 | 45.30 | 44.73 | 45.02 | 779,007 | -0.29(-0.64%) |
Aug 19, 2019 | 46.56 | 46.56 | 45.25 | 45.31 | 541,423 | -0.04(-0.09%) |
Aug 16, 2019 | 44.71 | 45.49 | 44.71 | 45.35 | 862,700 | +1.29(+2.93%) |
Aug 15, 2019 | 44.22 | 44.73 | 43.69 | 44.06 | 331,681 | -0.04(-0.09%) |
Aug 14, 2019 | 44.48 | 45.49 | 44.06 | 44.10 | 1,385,932 | -2.19(-4.73%) |
Aug 13, 2019 | 44.81 | 47.22 | 44.81 | 46.29 | 246,290 | +1.21(+2.68%) |
Aug 12, 2019 | 45.53 | 45.84 | 45.05 | 45.08 | 241,719 | -1.03(-2.23%) |
Aug 09, 2019 | 47.36 | 47.36 | 46.08 | 46.11 | 247,300 | -1.86(-3.88%) |
Aug 08, 2019 | 46.60 | 48.19 | 46.13 | 47.97 | 446,984 | +2.05(+4.46%) |
Aug 07, 2019 | 44.33 | 46.13 | 44.33 | 45.92 | 462,783 | +0.58(+1.28%) |
Aug 06, 2019 | 45.68 | 46.12 | 44.58 | 45.34 | 366,322 | +0.55(+1.23%) |
Aug 05, 2019 | 46.50 | 46.50 | 43.97 | 44.79 | 758,125 | -3.18(-6.63%) |
Aug 02, 2019 | 49.07 | 49.33 | 47.59 | 47.97 | 466,200 | -1.76(-3.54%) |
Aug 01, 2019 | 52.05 | 52.29 | 49.37 | 49.73 | 699,860 | -3.14(-5.94%) |
Jul 31, 2019 | 54.00 | 54.34 | 52.82 | 52.87 | 498,000 | -1.08(-2.00%) |
Jul 30, 2019 | 52.82 | 53.97 | 52.82 | 53.95 | 316,988 | +0.28(+0.52%) |
Jul 29, 2019 | 53.49 | 53.75 | 52.91 | 53.67 | 273,736 | +0.04(+0.07%) |
Jul 26, 2019 | 53.67 | 53.83 | 53.24 | 53.63 | 241,700 | +0.54(+1.02%) |
Jul 25, 2019 | 53.41 | 53.91 | 52.90 | 53.09 | 516,077 | -0.68(-1.26%) |
Jul 24, 2019 | 51.96 | 53.83 | 51.81 | 53.77 | 515,526 | +2.63(+5.14%) |
Jul 23, 2019 | 50.47 | 51.25 | 50.19 | 51.14 | 285,448 | +1.12(+2.24%) |
Jul 22, 2019 | 49.63 | 50.37 | 49.55 | 50.02 | 163,452 | +0.74(+1.50%) |
Jul 19, 2019 | 49.95 | 50.22 | 49.18 | 49.28 | 329,600 | -0.68(-1.36%) |
Jul 18, 2019 | 49.57 | 50.21 | 49.32 | 49.96 | 213,873 | +0.68(+1.38%) |
Jul 17, 2019 | 49.66 | 49.88 | 49.09 | 49.28 | 291,653 | -0.02(-0.04%) |
Jul 16, 2019 | 49.67 | 49.79 | 48.80 | 49.30 | 430,155 | -0.88(-1.75%) |
Jul 15, 2019 | 50.12 | 50.30 | 49.49 | 50.18 | 558,979 | +0.53(+1.07%) |
Jul 12, 2019 | 48.67 | 49.81 | 48.67 | 49.65 | 367,800 | +1.14(+2.35%) |
Jul 11, 2019 | 48.85 | 49.01 | 47.72 | 48.51 | 546,013 | -0.31(-0.63%) |
Jul 10, 2019 | 48.77 | 49.50 | 48.30 | 48.82 | 532,488 | +0.69(+1.43%) |
Jul 09, 2019 | 47.73 | 48.53 | 45.61 | 48.13 | 904,783 | -0.06(-0.12%) |
Jul 08, 2019 | 48.74 | 49.12 | 48.12 | 48.19 | 469,735 | -0.83(-1.69%) |
Jul 05, 2019 | 49.04 | 49.21 | 48.45 | 49.02 | 338,400 | -0.58(-1.17%) |
Jul 03, 2019 | 49.15 | 49.61 | 48.35 | 49.60 | 277,500 | +0.63(+1.29%) |
Jul 02, 2019 | 50.36 | 50.36 | 48.56 | 48.97 | 636,169 | -1.57(-3.11%) |