Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.03 | 49.64 | 49.00 | 49.11 | 1,833,850 | -0.26(-0.53%) |
Sep 27, 2019 | 49.52 | 49.54 | 49.08 | 49.37 | 1,484,537 | -0.14(-0.28%) |
Sep 26, 2019 | 49.24 | 49.51 | 48.97 | 49.51 | 1,024,941 | +0.20(+0.41%) |
Sep 25, 2019 | 49.33 | 49.46 | 49.06 | 49.31 | 1,595,737 | -0.01(-0.02%) |
Sep 24, 2019 | 49.73 | 49.99 | 49.16 | 49.32 | 930,691 | -0.56(-1.12%) |
Sep 23, 2019 | 49.73 | 49.96 | 49.49 | 49.88 | 873,841 | +0.08(+0.16%) |
Sep 20, 2019 | 49.43 | 49.95 | 49.43 | 49.80 | 2,225,008 | +0.42(+0.85%) |
Sep 19, 2019 | 49.48 | 49.69 | 49.07 | 49.38 | 3,094,995 | +0.17(+0.35%) |
Sep 18, 2019 | 49.07 | 49.83 | 49.00 | 49.21 | 2,027,023 | +0.13(+0.26%) |
Sep 17, 2019 | 49.11 | 49.34 | 48.86 | 49.08 | 859,537 | +0.12(+0.25%) |
Sep 16, 2019 | 49.50 | 49.80 | 48.82 | 48.96 | 1,048,898 | -0.17(-0.35%) |
Sep 13, 2019 | 48.83 | 49.30 | 48.83 | 49.13 | 1,226,212 | +0.33(+0.68%) |
Sep 12, 2019 | 49.04 | 49.09 | 48.72 | 48.80 | 1,144,761 | -0.22(-0.45%) |
Sep 11, 2019 | 49.40 | 49.55 | 48.83 | 49.02 | 1,277,600 | -0.22(-0.45%) |
Sep 10, 2019 | 48.92 | 49.34 | 48.92 | 49.24 | 948,346 | +0.34(+0.70%) |
Sep 09, 2019 | 48.92 | 49.12 | 48.78 | 48.90 | 1,001,829 | +0.08(+0.16%) |
Sep 06, 2019 | 48.57 | 48.98 | 48.33 | 48.82 | 1,017,833 | +0.15(+0.31%) |
Sep 05, 2019 | 49.13 | 49.35 | 48.55 | 48.67 | 1,474,893 | -0.25(-0.51%) |
Sep 04, 2019 | 49.12 | 49.62 | 48.89 | 48.92 | 1,903,506 | -0.04(-0.08%) |
Sep 03, 2019 | 48.69 | 49.05 | 48.36 | 48.96 | 1,287,913 | +0.22(+0.45%) |
Aug 30, 2019 | 48.74 | 48.74 | 48.74 | 0 | +0.29(+0.60%) | |
Aug 29, 2019 | 48.19 | 48.72 | 47.98 | 48.45 | 1,762,198 | +0.62(+1.30%) |
Aug 28, 2019 | 47.26 | 47.95 | 46.89 | 47.83 | 1,241,458 | +0.76(+1.61%) |
Aug 27, 2019 | 47.11 | 47.20 | 46.52 | 47.07 | 1,701,878 | +0.20(+0.43%) |
Aug 26, 2019 | 47.65 | 47.95 | 46.85 | 46.87 | 1,260,860 | -0.61(-1.28%) |
Aug 23, 2019 | 48.47 | 48.58 | 47.38 | 47.48 | 1,837,558 | -1.11(-2.28%) |
Aug 22, 2019 | 49.00 | 49.19 | 48.48 | 48.59 | 2,166,918 | -0.50(-1.02%) |
Aug 21, 2019 | 48.65 | 49.21 | 48.37 | 49.09 | 2,172,819 | -0.18(-0.37%) |
Aug 20, 2019 | 49.70 | 49.90 | 49.04 | 49.27 | 946,465 | -0.37(-0.75%) |
Aug 19, 2019 | 48.95 | 49.93 | 48.95 | 49.64 | 1,167,960 | +0.69(+1.41%) |
Aug 16, 2019 | 48.86 | 49.03 | 48.40 | 48.95 | 837,673 | +0.49(+1.01%) |
Aug 15, 2019 | 48.10 | 48.55 | 47.86 | 48.46 | 1,322,068 | +0.14(+0.29%) |
Aug 14, 2019 | 48.56 | 48.89 | 48.06 | 48.32 | 1,101,750 | -0.67(-1.37%) |
Aug 13, 2019 | 48.45 | 49.11 | 48.24 | 48.99 | 965,145 | +0.49(+1.01%) |
Aug 12, 2019 | 48.98 | 49.16 | 48.49 | 48.50 | 727,400 | -0.28(-0.57%) |
Aug 09, 2019 | 48.87 | 49.29 | 48.55 | 48.78 | 942,649 | -0.06(-0.12%) |
Aug 08, 2019 | 48.72 | 49.07 | 48.51 | 48.84 | 1,104,629 | +0.14(+0.29%) |
Aug 07, 2019 | 48.25 | 48.77 | 47.90 | 48.70 | 983,895 | +0.18(+0.37%) |
Aug 06, 2019 | 48.30 | 48.95 | 47.70 | 48.52 | 2,609,133 | -0.58(-1.18%) |
Aug 02, 2019 | 49.10 | 49.10 | 49.10 | 0 | +0.65(+1.34%) | |
Aug 01, 2019 | 48.02 | 48.93 | 47.63 | 48.45 | 1,745,533 | +0.56(+1.17%) |
Jul 31, 2019 | 47.72 | 48.14 | 47.56 | 47.89 | 2,109,193 | +0.17(+0.36%) |
Jul 30, 2019 | 47.84 | 47.90 | 47.23 | 47.72 | 884,595 | -0.24(-0.50%) |
Jul 29, 2019 | 48.45 | 48.54 | 47.84 | 47.96 | 615,825 | -0.45(-0.93%) |
Jul 26, 2019 | 49.06 | 49.22 | 48.41 | 48.41 | 1,383,484 | -0.51(-1.04%) |
Jul 25, 2019 | 49.52 | 49.61 | 48.74 | 48.92 | 964,248 | -0.53(-1.07%) |
Jul 24, 2019 | 49.56 | 49.70 | 49.07 | 49.45 | 1,363,161 | -0.39(-0.78%) |
Jul 23, 2019 | 50.20 | 50.40 | 49.65 | 49.84 | 583,022 | -0.22(-0.44%) |
Jul 22, 2019 | 49.76 | 50.20 | 49.69 | 50.06 | 693,187 | +0.33(+0.66%) |
Jul 19, 2019 | 49.66 | 49.86 | 49.33 | 49.73 | 500,595 | +0.22(+0.44%) |
Jul 18, 2019 | 49.57 | 49.63 | 49.19 | 49.51 | 1,052,204 | -0.05(-0.10%) |
Jul 17, 2019 | 50.08 | 50.11 | 49.48 | 49.56 | 765,295 | -0.42(-0.84%) |
Jul 16, 2019 | 49.87 | 50.11 | 49.56 | 49.98 | 680,897 | +0.21(+0.42%) |
Jul 15, 2019 | 49.91 | 50.17 | 49.64 | 49.77 | 408,586 | -0.12(-0.24%) |
Jul 12, 2019 | 50.08 | 50.30 | 49.69 | 49.89 | 940,104 | -0.32(-0.64%) |
Jul 11, 2019 | 49.96 | 50.36 | 49.79 | 50.21 | 880,767 | +0.25(+0.50%) |
Jul 10, 2019 | 49.71 | 50.38 | 49.62 | 49.96 | 898,816 | +0.41(+0.83%) |
Jul 09, 2019 | 48.72 | 49.75 | 48.66 | 49.55 | 1,177,112 | +0.79(+1.62%) |
Jul 08, 2019 | 48.86 | 48.93 | 48.63 | 48.76 | 1,262,929 | -0.40(-0.81%) |
Jul 05, 2019 | 49.23 | 49.30 | 48.84 | 49.16 | 718,757 | -0.24(-0.49%) |
Jul 04, 2019 | 49.17 | 49.41 | 48.99 | 49.40 | 355,465 | +0.14(+0.28%) |
Jul 03, 2019 | 48.65 | 49.26 | 48.55 | 49.26 | 655,583 | +0.69(+1.42%) |