Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.79 | 53.26 | 51.79 | 53.04 | 330,995 | +1.29(+2.49%) |
Sep 27, 2019 | 51.85 | 52.33 | 51.68 | 51.75 | 308,519 | +0.24(+0.47%) |
Sep 26, 2019 | 51.68 | 52.46 | 51.48 | 51.51 | 278,845 | -0.26(-0.51%) |
Sep 25, 2019 | 51.03 | 51.80 | 50.38 | 51.77 | 443,965 | +0.76(+1.48%) |
Sep 24, 2019 | 51.14 | 51.64 | 50.55 | 51.01 | 432,659 | -0.23(-0.46%) |
Sep 23, 2019 | 50.86 | 51.71 | 50.61 | 51.25 | 160,994 | +0.13(+0.26%) |
Sep 20, 2019 | 51.15 | 51.65 | 50.63 | 51.12 | 733,551 | -0.11(-0.22%) |
Sep 19, 2019 | 51.87 | 52.41 | 51.20 | 51.23 | 327,790 | -0.36(-0.71%) |
Sep 18, 2019 | 52.64 | 52.64 | 50.97 | 51.59 | 331,523 | -1.06(-2.02%) |
Sep 17, 2019 | 53.11 | 53.11 | 52.00 | 52.66 | 231,895 | -0.55(-1.04%) |
Sep 16, 2019 | 53.25 | 54.55 | 53.17 | 53.21 | 246,170 | -0.25(-0.47%) |
Sep 13, 2019 | 53.10 | 53.79 | 52.58 | 53.46 | 363,348 | +0.67(+1.27%) |
Sep 12, 2019 | 52.87 | 53.15 | 51.61 | 52.79 | 228,770 | -0.10(-0.19%) |
Sep 11, 2019 | 52.39 | 53.33 | 51.46 | 52.89 | 400,280 | +0.92(+1.78%) |
Sep 10, 2019 | 50.20 | 52.19 | 49.63 | 51.97 | 315,583 | +1.85(+3.69%) |
Sep 09, 2019 | 49.50 | 50.12 | 49.25 | 50.12 | 452,834 | +0.91(+1.84%) |
Sep 06, 2019 | 50.02 | 50.27 | 49.02 | 49.21 | 331,222 | -0.67(-1.35%) |
Sep 05, 2019 | 48.77 | 50.35 | 47.95 | 49.88 | 302,589 | +1.76(+3.67%) |
Sep 04, 2019 | 49.06 | 49.17 | 48.09 | 48.12 | 216,379 | -0.35(-0.71%) |
Sep 03, 2019 | 49.49 | 49.49 | 48.11 | 48.46 | 172,460 | -1.39(-2.79%) |
Aug 30, 2019 | 49.84 | 50.29 | 49.41 | 49.86 | 386,265 | +0.43(+0.87%) |
Aug 29, 2019 | 48.95 | 49.66 | 48.90 | 49.43 | 127,301 | +1.15(+2.38%) |
Aug 28, 2019 | 47.29 | 48.66 | 47.27 | 48.28 | 267,834 | +0.85(+1.79%) |
Aug 27, 2019 | 48.04 | 48.28 | 47.05 | 47.43 | 247,648 | -0.13(-0.27%) |
Aug 26, 2019 | 48.56 | 48.56 | 47.41 | 47.56 | 377,213 | -0.40(-0.84%) |
Aug 23, 2019 | 49.50 | 49.59 | 47.88 | 47.96 | 205,073 | -1.80(-3.62%) |
Aug 22, 2019 | 50.38 | 50.59 | 49.73 | 49.76 | 233,249 | -0.50(-1.00%) |
Aug 21, 2019 | 50.50 | 50.50 | 50.02 | 50.27 | 175,289 | +0.27(+0.54%) |
Aug 20, 2019 | 50.14 | 50.27 | 49.73 | 50.00 | 368,638 | -0.30(-0.59%) |
Aug 19, 2019 | 50.34 | 50.74 | 49.97 | 50.30 | 300,207 | +0.62(+1.24%) |
Aug 16, 2019 | 49.34 | 49.99 | 49.30 | 49.68 | 175,624 | +0.63(+1.29%) |
Aug 15, 2019 | 49.53 | 49.91 | 48.68 | 49.04 | 309,359 | -0.23(-0.47%) |
Aug 14, 2019 | 46.32 | 51.65 | 46.18 | 49.28 | 592,299 | -0.74(-1.47%) |
Aug 13, 2019 | 50.13 | 51.36 | 49.75 | 50.02 | 426,036 | -0.33(-0.66%) |
Aug 12, 2019 | 50.81 | 51.01 | 50.23 | 50.35 | 174,812 | -1.03(-2.01%) |
Aug 09, 2019 | 52.69 | 52.69 | 51.28 | 51.38 | 191,073 | -1.43(-2.71%) |
Aug 08, 2019 | 51.49 | 53.10 | 51.46 | 52.81 | 229,318 | +1.75(+3.42%) |
Aug 07, 2019 | 51.25 | 51.50 | 50.49 | 51.06 | 263,026 | -0.89(-1.72%) |
Aug 06, 2019 | 52.21 | 53.04 | 51.61 | 51.96 | 202,914 | +0.13(+0.25%) |
Aug 05, 2019 | 52.61 | 52.61 | 51.28 | 51.83 | 287,992 | -1.92(-3.58%) |
Aug 02, 2019 | 54.35 | 54.85 | 53.49 | 53.75 | 170,070 | -1.13(-2.06%) |
Aug 01, 2019 | 56.37 | 56.43 | 54.79 | 54.88 | 179,116 | -1.61(-2.84%) |
Jul 31, 2019 | 57.36 | 58.03 | 56.27 | 56.49 | 334,138 | -0.45(-0.78%) |
Jul 30, 2019 | 55.88 | 57.14 | 55.58 | 56.93 | 197,618 | +0.75(+1.34%) |
Jul 29, 2019 | 56.16 | 56.47 | 55.61 | 56.18 | 197,088 | -0.12(-0.21%) |
Jul 26, 2019 | 56.29 | 56.59 | 55.74 | 56.30 | 167,808 | +0.07(+0.13%) |
Jul 25, 2019 | 56.91 | 56.98 | 55.91 | 56.23 | 140,494 | -0.79(-1.38%) |
Jul 24, 2019 | 55.10 | 57.11 | 55.10 | 57.02 | 129,349 | +1.68(+3.04%) |
Jul 23, 2019 | 53.91 | 55.41 | 53.91 | 55.34 | 124,308 | +1.78(+3.33%) |
Jul 22, 2019 | 53.11 | 53.84 | 52.99 | 53.55 | 103,490 | +0.37(+0.70%) |
Jul 19, 2019 | 53.12 | 54.33 | 53.12 | 53.18 | 191,396 | +0.03(+0.05%) |
Jul 18, 2019 | 53.33 | 53.55 | 52.80 | 53.15 | 87,809 | -0.26(-0.49%) |
Jul 17, 2019 | 54.47 | 54.57 | 53.38 | 53.41 | 109,471 | -1.15(-2.11%) |
Jul 16, 2019 | 54.54 | 55.23 | 54.17 | 54.56 | 122,188 | +0.06(+0.12%) |
Jul 15, 2019 | 55.15 | 55.15 | 53.84 | 54.50 | 124,072 | -0.45(-0.81%) |
Jul 12, 2019 | 53.99 | 55.27 | 53.99 | 54.95 | 172,224 | +0.88(+1.63%) |
Jul 11, 2019 | 55.01 | 55.47 | 53.75 | 54.06 | 197,228 | -0.97(-1.75%) |
Jul 10, 2019 | 55.22 | 55.90 | 54.54 | 55.03 | 100,482 | -0.37(-0.67%) |
Jul 09, 2019 | 56.11 | 56.11 | 54.91 | 55.40 | 171,052 | -0.84(-1.49%) |
Jul 08, 2019 | 56.67 | 56.78 | 55.92 | 56.24 | 125,002 | -0.60(-1.06%) |
Jul 05, 2019 | 56.41 | 56.85 | 55.43 | 56.84 | 115,247 | +0.14(+0.25%) |
Jul 03, 2019 | 56.69 | 56.99 | 56.28 | 56.70 | 58,592 | +0.31(+0.54%) |
Jul 02, 2019 | 56.64 | 56.76 | 55.81 | 56.39 | 116,040 | -0.25(-0.44%) |