Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.88 | 54.31 | 53.29 | 53.80 | 824,755 | +0.19(+0.35%) |
Sep 27, 2019 | 54.32 | 54.72 | 52.94 | 53.61 | 773,310 | -0.55(-1.02%) |
Sep 26, 2019 | 53.75 | 54.54 | 53.00 | 54.17 | 1,725,988 | +0.51(+0.96%) |
Sep 25, 2019 | 50.30 | 54.76 | 50.05 | 53.65 | 4,199,956 | +8.02(+17.59%) |
Sep 24, 2019 | 46.78 | 47.13 | 45.56 | 45.63 | 1,377,761 | -1.00(-2.14%) |
Sep 23, 2019 | 46.39 | 46.97 | 46.01 | 46.62 | 747,353 | -0.04(-0.09%) |
Sep 20, 2019 | 46.43 | 46.89 | 45.69 | 46.67 | 1,999,694 | +0.21(+0.45%) |
Sep 19, 2019 | 46.25 | 46.75 | 46.02 | 46.46 | 637,457 | +0.27(+0.59%) |
Sep 18, 2019 | 45.51 | 46.22 | 45.30 | 46.18 | 597,188 | +0.47(+1.03%) |
Sep 17, 2019 | 46.17 | 46.17 | 45.05 | 45.71 | 613,823 | -0.56(-1.22%) |
Sep 16, 2019 | 46.06 | 46.78 | 45.92 | 46.28 | 530,241 | -0.10(-0.22%) |
Sep 13, 2019 | 46.69 | 46.99 | 46.21 | 46.38 | 489,588 | -0.38(-0.81%) |
Sep 12, 2019 | 46.82 | 47.02 | 45.21 | 46.75 | 611,655 | +0.11(+0.25%) |
Sep 11, 2019 | 45.05 | 46.67 | 44.24 | 46.64 | 655,479 | +1.90(+4.25%) |
Sep 10, 2019 | 43.65 | 44.75 | 42.88 | 44.74 | 489,510 | +1.05(+2.40%) |
Sep 09, 2019 | 43.44 | 43.75 | 42.90 | 43.69 | 551,763 | +0.52(+1.20%) |
Sep 06, 2019 | 42.48 | 43.61 | 42.40 | 43.17 | 939,934 | +1.38(+3.31%) |
Sep 05, 2019 | 41.69 | 42.65 | 41.69 | 41.79 | 478,564 | +1.05(+2.57%) |
Sep 04, 2019 | 39.98 | 40.79 | 39.98 | 40.74 | 440,547 | +1.42(+3.62%) |
Sep 03, 2019 | 39.41 | 39.77 | 38.89 | 39.31 | 457,684 | -0.62(-1.56%) |
Aug 30, 2019 | 40.44 | 40.55 | 39.65 | 39.94 | 463,566 | -0.10(-0.24%) |
Aug 29, 2019 | 39.72 | 40.53 | 39.69 | 40.03 | 511,988 | +1.51(+3.92%) |
Aug 28, 2019 | 37.99 | 38.76 | 37.77 | 38.52 | 374,735 | +0.45(+1.18%) |
Aug 27, 2019 | 40.32 | 40.32 | 38.07 | 38.07 | 478,803 | -1.90(-4.74%) |
Aug 26, 2019 | 40.22 | 40.40 | 39.73 | 39.97 | 597,400 | +0.30(+0.77%) |
Aug 23, 2019 | 40.76 | 41.29 | 39.53 | 39.67 | 620,536 | -1.46(-3.56%) |
Aug 22, 2019 | 40.75 | 41.34 | 40.55 | 41.13 | 443,626 | +0.63(+1.57%) |
Aug 21, 2019 | 40.56 | 40.70 | 40.25 | 40.49 | 395,389 | +0.47(+1.17%) |
Aug 20, 2019 | 40.55 | 40.81 | 39.94 | 40.03 | 545,434 | -0.51(-1.25%) |
Aug 19, 2019 | 40.41 | 40.96 | 39.96 | 40.53 | 736,650 | +1.02(+2.57%) |
Aug 16, 2019 | 38.08 | 39.78 | 38.08 | 39.52 | 586,750 | +1.73(+4.58%) |
Aug 15, 2019 | 38.48 | 38.69 | 37.43 | 37.79 | 448,874 | -0.66(-1.72%) |
Aug 14, 2019 | 39.59 | 39.73 | 38.36 | 38.45 | 715,243 | -2.17(-5.34%) |
Aug 13, 2019 | 39.61 | 41.22 | 39.17 | 40.62 | 562,751 | +1.01(+2.54%) |
Aug 12, 2019 | 40.02 | 40.10 | 39.50 | 39.61 | 401,445 | -0.82(-2.03%) |
Aug 09, 2019 | 40.74 | 40.96 | 40.06 | 40.43 | 440,902 | -0.74(-1.81%) |
Aug 08, 2019 | 40.77 | 41.28 | 40.57 | 41.18 | 831,943 | +0.73(+1.81%) |
Aug 07, 2019 | 39.92 | 40.78 | 39.51 | 40.44 | 543,113 | -0.01(-0.04%) |
Aug 06, 2019 | 41.24 | 41.85 | 40.05 | 40.46 | 734,588 | -0.32(-0.79%) |
Aug 05, 2019 | 41.96 | 42.07 | 40.39 | 40.78 | 894,603 | -2.51(-5.79%) |
Aug 02, 2019 | 45.31 | 45.31 | 43.26 | 43.29 | 804,998 | -2.44(-5.34%) |
Aug 01, 2019 | 46.94 | 47.93 | 45.54 | 45.73 | 563,989 | -1.23(-2.62%) |
Jul 31, 2019 | 48.08 | 48.30 | 46.92 | 46.96 | 602,292 | -1.11(-2.30%) |
Jul 30, 2019 | 47.39 | 48.14 | 46.82 | 48.06 | 461,318 | +0.30(+0.62%) |
Jul 29, 2019 | 47.72 | 47.86 | 46.84 | 47.77 | 792,883 | +0.14(+0.29%) |
Jul 26, 2019 | 47.23 | 47.90 | 47.22 | 47.63 | 677,407 | +0.34(+0.73%) |
Jul 25, 2019 | 47.69 | 47.78 | 46.97 | 47.29 | 494,815 | -0.53(-1.12%) |
Jul 24, 2019 | 46.67 | 47.89 | 46.67 | 47.82 | 709,600 | +1.04(+2.22%) |
Jul 23, 2019 | 46.34 | 46.82 | 46.08 | 46.78 | 601,710 | +0.89(+1.94%) |
Jul 22, 2019 | 45.75 | 46.40 | 45.68 | 45.89 | 715,936 | +0.44(+0.96%) |
Jul 19, 2019 | 45.76 | 46.35 | 45.42 | 45.45 | 502,809 | -0.08(-0.17%) |
Jul 18, 2019 | 45.70 | 45.80 | 45.16 | 45.53 | 602,122 | +0.13(+0.28%) |
Jul 17, 2019 | 45.36 | 46.01 | 44.96 | 45.40 | 860,271 | -0.08(-0.17%) |
Jul 16, 2019 | 45.27 | 45.69 | 44.72 | 45.47 | 560,930 | -0.27(-0.59%) |
Jul 15, 2019 | 45.97 | 45.97 | 45.19 | 45.75 | 696,331 | -0.03(-0.06%) |
Jul 12, 2019 | 44.54 | 46.07 | 44.54 | 45.77 | 725,253 | +1.07(+2.39%) |
Jul 11, 2019 | 45.78 | 45.78 | 44.54 | 44.71 | 739,630 | -0.90(-1.98%) |
Jul 10, 2019 | 46.22 | 46.58 | 45.36 | 45.61 | 801,669 | -0.30(-0.66%) |
Jul 09, 2019 | 46.27 | 46.61 | 45.61 | 45.91 | 1,037,283 | -0.84(-1.80%) |
Jul 08, 2019 | 48.14 | 48.46 | 46.67 | 46.75 | 860,165 | -1.67(-3.45%) |
Jul 05, 2019 | 47.15 | 48.53 | 47.10 | 48.43 | 847,127 | +0.92(+1.93%) |
Jul 03, 2019 | 47.55 | 47.96 | 47.22 | 47.51 | 2,053,034 | +0.22(+0.46%) |
Jul 02, 2019 | 47.75 | 47.88 | 46.72 | 47.29 | 822,484 | -0.56(-1.16%) |