Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.56 | 42.56 | 40.70 | 40.99 | 435,486 | -1.37(-3.23%) |
Sep 27, 2019 | 42.50 | 42.73 | 41.00 | 42.36 | 670,300 | -0.09(-0.21%) |
Sep 26, 2019 | 45.35 | 45.35 | 42.36 | 42.45 | 466,119 | -2.61(-5.79%) |
Sep 25, 2019 | 45.87 | 46.66 | 44.85 | 45.06 | 232,034 | -0.89(-1.94%) |
Sep 24, 2019 | 47.77 | 48.47 | 44.71 | 45.95 | 519,452 | -1.75(-3.67%) |
Sep 23, 2019 | 48.41 | 48.73 | 47.67 | 47.70 | 116,276 | -0.63(-1.30%) |
Sep 20, 2019 | 47.74 | 48.78 | 47.51 | 48.33 | 263,300 | +0.82(+1.73%) |
Sep 19, 2019 | 49.20 | 49.30 | 47.01 | 47.51 | 385,322 | -1.89(-3.83%) |
Sep 18, 2019 | 49.31 | 49.69 | 48.10 | 49.40 | 276,431 | +0.18(+0.37%) |
Sep 17, 2019 | 49.92 | 50.29 | 48.60 | 49.22 | 387,688 | -0.45(-0.91%) |
Sep 16, 2019 | 47.61 | 50.00 | 47.19 | 49.67 | 356,203 | +2.00(+4.20%) |
Sep 13, 2019 | 48.08 | 48.85 | 47.59 | 47.67 | 250,600 | -0.37(-0.77%) |
Sep 12, 2019 | 48.11 | 49.14 | 46.74 | 48.04 | 266,178 | +0.17(+0.36%) |
Sep 11, 2019 | 45.63 | 48.19 | 45.63 | 47.87 | 347,421 | +1.67(+3.61%) |
Sep 10, 2019 | 45.38 | 46.64 | 44.97 | 46.20 | 231,555 | +0.77(+1.69%) |
Sep 09, 2019 | 46.36 | 46.80 | 44.90 | 45.43 | 428,421 | -0.36(-0.79%) |
Sep 06, 2019 | 46.50 | 47.76 | 45.69 | 45.79 | 442,800 | -1.10(-2.35%) |
Sep 05, 2019 | 46.30 | 47.46 | 45.07 | 46.89 | 285,088 | +1.41(+3.10%) |
Sep 04, 2019 | 45.53 | 45.58 | 44.29 | 45.48 | 334,836 | +0.66(+1.47%) |
Sep 03, 2019 | 45.68 | 46.76 | 44.53 | 44.82 | 408,725 | -1.39(-3.01%) |
Aug 30, 2019 | 47.18 | 47.23 | 45.80 | 46.21 | 196,300 | -0.53(-1.13%) |
Aug 29, 2019 | 46.43 | 47.45 | 46.10 | 46.74 | 347,211 | +0.65(+1.41%) |
Aug 28, 2019 | 44.50 | 46.29 | 43.95 | 46.09 | 214,253 | +1.45(+3.25%) |
Aug 27, 2019 | 47.07 | 47.38 | 43.61 | 44.64 | 791,888 | -2.07(-4.43%) |
Aug 26, 2019 | 46.89 | 47.43 | 46.06 | 46.71 | 261,535 | +0.08(+0.17%) |
Aug 23, 2019 | 48.24 | 49.38 | 46.13 | 46.63 | 373,500 | -2.23(-4.56%) |
Aug 22, 2019 | 49.00 | 49.27 | 48.20 | 48.86 | 321,816 | -0.12(-0.24%) |
Aug 21, 2019 | 49.18 | 49.89 | 48.51 | 48.98 | 419,350 | +0.46(+0.95%) |
Aug 20, 2019 | 48.49 | 49.47 | 48.09 | 48.52 | 430,150 | -0.06(-0.12%) |
Aug 19, 2019 | 48.13 | 48.93 | 47.62 | 48.58 | 352,278 | +1.03(+2.17%) |
Aug 16, 2019 | 46.63 | 47.99 | 45.82 | 47.55 | 374,100 | +1.45(+3.15%) |
Aug 15, 2019 | 46.30 | 46.98 | 45.19 | 46.10 | 268,863 | -0.17(-0.37%) |
Aug 14, 2019 | 46.79 | 47.48 | 46.00 | 46.27 | 392,393 | -1.00(-2.12%) |
Aug 13, 2019 | 48.61 | 50.44 | 47.06 | 47.27 | 454,107 | -1.67(-3.41%) |
Aug 12, 2019 | 49.75 | 49.94 | 48.53 | 48.94 | 381,571 | -1.06(-2.12%) |
Aug 09, 2019 | 48.86 | 50.26 | 47.77 | 50.00 | 897,800 | +0.95(+1.94%) |
Aug 08, 2019 | 48.22 | 49.90 | 48.22 | 49.05 | 622,880 | +1.05(+2.19%) |
Aug 07, 2019 | 47.02 | 48.58 | 46.22 | 48.00 | 520,996 | +0.50(+1.05%) |
Aug 06, 2019 | 46.41 | 48.21 | 46.14 | 47.50 | 1,023,874 | +2.50(+5.56%) |
Aug 05, 2019 | 48.54 | 48.59 | 44.55 | 45.00 | 1,253,007 | -4.89(-9.80%) |
Aug 02, 2019 | 52.06 | 53.14 | 48.61 | 49.89 | 575,200 | -2.67(-5.08%) |
Aug 01, 2019 | 51.43 | 53.90 | 50.81 | 52.56 | 612,285 | +1.87(+3.69%) |
Jul 31, 2019 | 50.81 | 51.70 | 49.90 | 50.69 | 841,443 | -0.03(-0.06%) |
Jul 30, 2019 | 50.87 | 51.94 | 49.55 | 50.72 | 838,513 | -0.60(-1.17%) |
Jul 29, 2019 | 52.43 | 52.50 | 50.59 | 51.32 | 495,409 | -0.60(-1.16%) |
Jul 26, 2019 | 50.00 | 52.09 | 49.76 | 51.92 | 1,463,300 | +2.26(+4.55%) |
Jul 25, 2019 | 49.13 | 50.03 | 48.64 | 49.66 | 505,492 | +0.52(+1.06%) |
Jul 24, 2019 | 49.29 | 49.53 | 48.54 | 49.14 | 505,905 | +0.03(+0.06%) |
Jul 23, 2019 | 49.59 | 50.18 | 48.84 | 49.11 | 652,334 | -0.28(-0.57%) |
Jul 22, 2019 | 49.16 | 49.97 | 48.93 | 49.39 | 428,723 | +0.35(+0.71%) |
Jul 19, 2019 | 49.98 | 50.00 | 48.58 | 49.04 | 344,500 | -0.68(-1.37%) |
Jul 18, 2019 | 49.09 | 49.90 | 49.03 | 49.72 | 447,801 | +0.48(+0.97%) |
Jul 17, 2019 | 48.56 | 49.61 | 48.03 | 49.24 | 422,039 | +0.74(+1.53%) |
Jul 16, 2019 | 49.38 | 49.58 | 47.93 | 48.50 | 438,239 | -0.78(-1.58%) |
Jul 15, 2019 | 49.11 | 50.09 | 48.55 | 49.28 | 278,740 | +0.17(+0.35%) |
Jul 12, 2019 | 49.00 | 49.55 | 48.42 | 49.11 | 287,400 | -0.07(-0.14%) |
Jul 11, 2019 | 49.91 | 50.25 | 48.33 | 49.18 | 411,833 | -0.65(-1.30%) |
Jul 10, 2019 | 48.50 | 50.08 | 48.21 | 49.83 | 617,420 | +1.80(+3.75%) |
Jul 09, 2019 | 47.12 | 48.08 | 46.81 | 48.03 | 357,597 | +0.72(+1.52%) |
Jul 08, 2019 | 47.24 | 47.74 | 46.17 | 47.31 | 389,659 | -0.28(-0.59%) |
Jul 05, 2019 | 48.21 | 48.56 | 47.35 | 47.59 | 369,800 | -0.31(-0.65%) |
Jul 03, 2019 | 47.00 | 47.90 | 46.71 | 47.90 | 268,400 | +1.01(+2.15%) |
Jul 02, 2019 | 47.62 | 47.87 | 46.11 | 46.89 | 388,538 | -0.11(-0.23%) |