Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.96 | 50.33 | 49.78 | 49.88 | 338,404 | -0.10(-0.21%) |
Sep 27, 2019 | 50.20 | 50.43 | 49.78 | 49.98 | 256,509 | +0.08(+0.15%) |
Sep 26, 2019 | 50.05 | 50.17 | 49.64 | 49.91 | 235,953 | -0.06(-0.12%) |
Sep 25, 2019 | 49.36 | 50.03 | 49.36 | 49.97 | 465,853 | +0.67(+1.36%) |
Sep 24, 2019 | 49.73 | 50.00 | 49.25 | 49.30 | 457,713 | -0.19(-0.38%) |
Sep 23, 2019 | 49.43 | 50.30 | 49.38 | 49.49 | 736,290 | -0.19(-0.38%) |
Sep 20, 2019 | 49.90 | 50.33 | 49.67 | 49.67 | 987,991 | -0.10(-0.21%) |
Sep 19, 2019 | 50.62 | 50.63 | 49.62 | 49.78 | 444,367 | -0.69(-1.36%) |
Sep 18, 2019 | 50.21 | 50.62 | 50.21 | 50.46 | 393,590 | +0.20(+0.39%) |
Sep 17, 2019 | 49.55 | 50.28 | 49.09 | 50.27 | 358,593 | +0.65(+1.31%) |
Sep 16, 2019 | 50.41 | 50.45 | 49.37 | 49.61 | 324,375 | -1.19(-2.34%) |
Sep 13, 2019 | 51.10 | 51.28 | 50.67 | 50.80 | 406,353 | -0.05(-0.10%) |
Sep 12, 2019 | 51.10 | 51.46 | 50.69 | 50.86 | 534,165 | -0.18(-0.35%) |
Sep 11, 2019 | 49.70 | 51.04 | 49.29 | 51.04 | 629,578 | +1.47(+2.97%) |
Sep 10, 2019 | 48.74 | 49.59 | 48.41 | 49.56 | 511,767 | +0.75(+1.55%) |
Sep 09, 2019 | 49.40 | 49.40 | 48.34 | 48.81 | 665,778 | -0.44(-0.89%) |
Sep 06, 2019 | 49.17 | 49.35 | 48.81 | 49.25 | 477,307 | +0.35(+0.72%) |
Sep 05, 2019 | 49.30 | 49.43 | 48.68 | 48.89 | 488,061 | +0.09(+0.19%) |
Sep 04, 2019 | 48.71 | 48.89 | 48.38 | 48.80 | 220,601 | +0.59(+1.23%) |
Sep 03, 2019 | 48.71 | 48.71 | 48.11 | 48.21 | 400,058 | -0.81(-1.64%) |
Aug 30, 2019 | 49.25 | 49.47 | 48.90 | 49.01 | 350,570 | +0.04(+0.09%) |
Aug 29, 2019 | 49.12 | 49.37 | 48.71 | 48.97 | 322,867 | +0.31(+0.63%) |
Aug 28, 2019 | 48.08 | 48.82 | 47.90 | 48.66 | 392,398 | +0.55(+1.14%) |
Aug 27, 2019 | 48.65 | 48.80 | 48.09 | 48.11 | 330,629 | -0.30(-0.62%) |
Aug 26, 2019 | 48.25 | 48.60 | 48.08 | 48.41 | 298,786 | +0.51(+1.07%) |
Aug 23, 2019 | 48.45 | 49.13 | 47.74 | 47.90 | 498,780 | -0.74(-1.52%) |
Aug 22, 2019 | 48.53 | 48.77 | 48.27 | 48.64 | 347,870 | +0.36(+0.75%) |
Aug 21, 2019 | 48.40 | 48.65 | 48.18 | 48.28 | 412,797 | +0.27(+0.57%) |
Aug 20, 2019 | 48.54 | 48.71 | 47.94 | 48.00 | 302,044 | -0.79(-1.62%) |
Aug 19, 2019 | 49.22 | 49.27 | 48.52 | 48.79 | 344,895 | +0.05(+0.11%) |
Aug 16, 2019 | 48.34 | 48.83 | 48.27 | 48.74 | 514,768 | +0.67(+1.39%) |
Aug 15, 2019 | 47.68 | 48.23 | 47.62 | 48.07 | 644,430 | +0.51(+1.06%) |
Aug 14, 2019 | 48.23 | 48.69 | 47.51 | 47.57 | 660,367 | -1.28(-2.61%) |
Aug 13, 2019 | 49.02 | 49.64 | 48.66 | 48.84 | 895,761 | -0.29(-0.59%) |
Aug 12, 2019 | 50.29 | 50.33 | 49.12 | 49.13 | 472,431 | -1.14(-2.27%) |
Aug 09, 2019 | 50.81 | 50.86 | 50.21 | 50.27 | 465,520 | -0.45(-0.88%) |
Aug 08, 2019 | 50.37 | 50.97 | 50.28 | 50.72 | 658,602 | +0.63(+1.27%) |
Aug 07, 2019 | 49.42 | 50.32 | 49.09 | 50.09 | 639,207 | +0.20(+0.41%) |
Aug 06, 2019 | 49.57 | 50.02 | 49.45 | 49.88 | 774,592 | +0.61(+1.24%) |
Aug 05, 2019 | 50.20 | 50.47 | 49.02 | 49.27 | 646,606 | -1.28(-2.54%) |
Aug 02, 2019 | 50.20 | 50.88 | 50.02 | 50.55 | 582,508 | +0.33(+0.66%) |
Aug 01, 2019 | 51.15 | 51.41 | 49.91 | 50.22 | 600,424 | -0.84(-1.65%) |
Jul 31, 2019 | 52.20 | 52.29 | 50.60 | 51.06 | 839,200 | -1.08(-2.07%) |
Jul 30, 2019 | 52.20 | 52.48 | 52.00 | 52.14 | 411,644 | -0.19(-0.36%) |
Jul 29, 2019 | 52.16 | 52.38 | 51.88 | 52.33 | 443,271 | +0.16(+0.31%) |
Jul 26, 2019 | 51.55 | 52.26 | 51.38 | 52.17 | 620,127 | +0.60(+1.17%) |
Jul 25, 2019 | 51.07 | 51.84 | 51.07 | 51.57 | 600,599 | +0.43(+0.85%) |
Jul 24, 2019 | 51.47 | 51.82 | 50.90 | 51.13 | 708,630 | -0.37(-0.73%) |
Jul 23, 2019 | 50.86 | 51.53 | 50.71 | 51.51 | 616,190 | +1.15(+2.28%) |
Jul 22, 2019 | 51.64 | 51.70 | 50.06 | 50.36 | 1,190,146 | -1.46(-2.82%) |
Jul 19, 2019 | 52.44 | 52.50 | 50.99 | 51.82 | 1,138,800 | -0.62(-1.18%) |
Jul 18, 2019 | 53.33 | 53.67 | 51.33 | 52.44 | 1,471,717 | -1.79(-3.31%) |
Jul 17, 2019 | 54.70 | 55.01 | 54.16 | 54.24 | 693,399 | -0.34(-0.62%) |
Jul 16, 2019 | 54.38 | 54.97 | 54.06 | 54.58 | 747,231 | -0.23(-0.42%) |
Jul 15, 2019 | 55.28 | 55.38 | 54.72 | 54.81 | 383,164 | -0.62(-1.12%) |
Jul 12, 2019 | 54.47 | 55.46 | 54.31 | 55.43 | 572,398 | +0.27(+0.49%) |
Jul 11, 2019 | 55.59 | 55.62 | 54.91 | 55.16 | 428,877 | -0.50(-0.90%) |
Jul 10, 2019 | 56.24 | 56.53 | 55.55 | 55.66 | 304,732 | -0.31(-0.56%) |
Jul 09, 2019 | 56.18 | 56.35 | 55.51 | 55.97 | 400,082 | -0.26(-0.45%) |
Jul 08, 2019 | 56.35 | 56.63 | 56.10 | 56.23 | 320,330 | -0.24(-0.42%) |
Jul 05, 2019 | 55.95 | 56.46 | 55.70 | 56.46 | 439,320 | +0.22(+0.39%) |
Jul 03, 2019 | 56.07 | 56.59 | 56.07 | 56.24 | 258,043 | +0.24(+0.43%) |
Jul 02, 2019 | 56.17 | 56.28 | 55.77 | 56.01 | 384,625 | +0.02(+0.03%) |