Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.01 | 50.01 | 49.77 | 49.90 | 400,526 | -0.20(-0.40%) |
Sep 27, 2019 | 49.83 | 50.29 | 49.74 | 50.10 | 213,533 | +0.15(+0.30%) |
Sep 26, 2019 | 49.73 | 50.11 | 49.73 | 49.94 | 179,809 | +0.16(+0.32%) |
Sep 25, 2019 | 50.03 | 50.19 | 49.69 | 49.78 | 294,837 | -0.31(-0.61%) |
Sep 24, 2019 | 49.62 | 50.28 | 49.61 | 50.09 | 459,568 | +0.27(+0.55%) |
Sep 23, 2019 | 50.02 | 50.06 | 49.72 | 49.81 | 171,372 | -0.04(-0.08%) |
Sep 20, 2019 | 49.46 | 49.87 | 49.38 | 49.85 | 649,438 | +0.29(+0.59%) |
Sep 19, 2019 | 49.38 | 49.60 | 49.23 | 49.56 | 220,345 | +0.12(+0.25%) |
Sep 18, 2019 | 49.58 | 49.89 | 49.43 | 49.44 | 338,189 | -0.06(-0.11%) |
Sep 17, 2019 | 49.67 | 49.72 | 49.49 | 49.49 | 164,897 | -0.07(-0.13%) |
Sep 16, 2019 | 49.52 | 49.63 | 49.39 | 49.56 | 220,435 | +0.25(+0.50%) |
Sep 13, 2019 | 49.26 | 49.33 | 49.20 | 49.31 | 364,715 | -0.05(-0.10%) |
Sep 12, 2019 | 49.29 | 49.51 | 49.16 | 49.36 | 500,983 | -0.11(-0.23%) |
Sep 11, 2019 | 49.83 | 49.90 | 49.46 | 49.47 | 235,128 | -0.40(-0.80%) |
Sep 10, 2019 | 50.11 | 50.22 | 49.87 | 49.87 | 277,788 | -0.13(-0.27%) |
Sep 09, 2019 | 49.99 | 50.14 | 49.88 | 50.00 | 243,871 | -0.06(-0.11%) |
Sep 06, 2019 | 50.11 | 50.25 | 49.96 | 50.06 | 601,210 | -0.15(-0.30%) |
Sep 05, 2019 | 50.35 | 50.37 | 49.99 | 50.21 | 700,231 | -0.69(-1.36%) |
Sep 04, 2019 | 50.96 | 51.13 | 50.89 | 50.90 | 182,028 | -0.48(-0.93%) |
Sep 03, 2019 | 51.28 | 51.65 | 51.25 | 51.38 | 414,082 | +0.50(+0.98%) |
Aug 30, 2019 | 50.68 | 51.05 | 50.63 | 50.89 | 624,849 | -0.04(-0.07%) |
Aug 29, 2019 | 51.09 | 51.28 | 50.84 | 50.92 | 438,416 | -0.65(-1.27%) |
Aug 28, 2019 | 52.28 | 52.40 | 51.58 | 51.58 | 453,763 | -0.54(-1.04%) |
Aug 27, 2019 | 51.57 | 52.21 | 51.56 | 52.12 | 714,000 | +0.26(+0.49%) |
Aug 26, 2019 | 51.87 | 52.24 | 51.77 | 51.86 | 475,646 | -0.56(-1.07%) |
Aug 23, 2019 | 51.47 | 52.66 | 51.08 | 52.42 | 839,078 | +1.21(+2.37%) |
Aug 22, 2019 | 51.18 | 51.49 | 50.94 | 51.21 | 459,417 | -0.09(-0.17%) |
Aug 21, 2019 | 51.32 | 51.38 | 51.16 | 51.29 | 224,114 | -0.45(-0.88%) |
Aug 20, 2019 | 51.47 | 51.79 | 51.38 | 51.75 | 209,749 | +0.32(+0.63%) |
Aug 19, 2019 | 51.27 | 51.51 | 51.25 | 51.43 | 259,519 | -0.48(-0.93%) |
Aug 16, 2019 | 52.22 | 52.32 | 51.84 | 51.91 | 429,195 | -0.64(-1.23%) |
Aug 15, 2019 | 52.55 | 53.05 | 52.44 | 52.55 | 552,048 | -0.24(-0.45%) |
Aug 14, 2019 | 52.02 | 52.79 | 51.91 | 52.79 | 731,758 | +1.56(+3.05%) |
Aug 13, 2019 | 52.08 | 52.12 | 50.94 | 51.23 | 529,774 | -0.76(-1.46%) |
Aug 12, 2019 | 51.59 | 52.13 | 51.44 | 51.98 | 395,434 | +0.77(+1.50%) |
Aug 09, 2019 | 51.19 | 51.60 | 50.99 | 51.22 | 831,374 | +0.17(+0.33%) |
Aug 08, 2019 | 51.57 | 51.73 | 51.05 | 51.05 | 482,498 | -0.81(-1.55%) |
Aug 07, 2019 | 52.41 | 52.97 | 51.70 | 51.85 | 853,907 | +0.09(+0.16%) |
Aug 06, 2019 | 52.09 | 52.43 | 51.77 | 51.77 | 1,135,824 | -0.66(-1.27%) |
Aug 05, 2019 | 51.66 | 52.80 | 51.65 | 52.43 | 1,068,131 | +1.50(+2.94%) |
Aug 02, 2019 | 50.89 | 51.39 | 50.77 | 50.93 | 973,841 | +0.20(+0.39%) |
Aug 01, 2019 | 50.18 | 50.81 | 49.63 | 50.73 | 1,008,279 | +0.49(+0.98%) |
Jul 31, 2019 | 49.54 | 50.46 | 49.46 | 50.24 | 638,444 | +0.64(+1.30%) |
Jul 30, 2019 | 49.76 | 49.81 | 49.55 | 49.60 | 136,920 | +0.06(+0.11%) |
Jul 29, 2019 | 49.60 | 49.62 | 49.46 | 49.54 | 84,899 | -0.06(-0.11%) |
Jul 26, 2019 | 49.61 | 49.73 | 49.56 | 49.60 | 181,513 | -0.07(-0.13%) |
Jul 25, 2019 | 49.45 | 49.82 | 49.45 | 49.66 | 272,391 | +0.24(+0.48%) |
Jul 24, 2019 | 49.47 | 49.56 | 49.41 | 49.43 | 263,030 | +0.12(+0.25%) |
Jul 23, 2019 | 49.42 | 49.55 | 49.26 | 49.30 | 350,473 | -0.31(-0.63%) |
Jul 22, 2019 | 49.58 | 49.76 | 49.52 | 49.62 | 146,356 | -0.04(-0.08%) |
Jul 19, 2019 | 49.32 | 49.66 | 49.32 | 49.65 | 182,885 | +0.12(+0.25%) |
Jul 18, 2019 | 49.63 | 49.78 | 49.44 | 49.53 | 275,934 | +0.03(+0.06%) |
Jul 17, 2019 | 49.35 | 49.52 | 49.29 | 49.50 | 282,303 | +0.19(+0.38%) |
Jul 16, 2019 | 49.27 | 49.38 | 49.19 | 49.31 | 292,881 | +0.07(+0.13%) |
Jul 15, 2019 | 49.27 | 49.37 | 49.25 | 49.25 | 178,683 | -0.05(-0.10%) |
Jul 12, 2019 | 49.63 | 49.63 | 49.29 | 49.29 | 439,642 | -0.44(-0.88%) |
Jul 11, 2019 | 49.97 | 50.04 | 49.73 | 49.73 | 445,488 | -0.43(-0.85%) |
Jul 10, 2019 | 50.08 | 50.23 | 49.92 | 50.16 | 517,297 | -0.13(-0.26%) |
Jul 09, 2019 | 50.52 | 50.52 | 50.24 | 50.29 | 220,211 | +0.05(+0.09%) |
Jul 08, 2019 | 50.25 | 50.35 | 50.18 | 50.24 | 208,698 | +0.22(+0.44%) |
Jul 05, 2019 | 50.14 | 50.37 | 49.98 | 50.02 | 323,664 | +0.09(+0.17%) |
Jul 03, 2019 | 50.20 | 50.20 | 49.94 | 49.94 | 191,644 | -0.37(-0.73%) |
Jul 02, 2019 | 50.44 | 50.58 | 50.31 | 50.31 | 437,779 | -0.09(-0.19%) |