Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.93 | 49.39 | 48.74 | 49.03 | 978,594 | +0.07(+0.14%) |
Sep 27, 2019 | 49.06 | 49.25 | 48.66 | 48.96 | 615,323 | -0.02(-0.04%) |
Sep 26, 2019 | 48.66 | 49.50 | 48.56 | 48.97 | 1,249,558 | +0.42(+0.86%) |
Sep 25, 2019 | 48.20 | 48.88 | 48.13 | 48.56 | 1,004,648 | +0.46(+0.95%) |
Sep 24, 2019 | 48.65 | 48.76 | 47.90 | 48.10 | 1,086,138 | -0.36(-0.75%) |
Sep 23, 2019 | 48.19 | 48.78 | 47.84 | 48.46 | 985,145 | +0.01(+0.02%) |
Sep 20, 2019 | 48.61 | 48.93 | 48.25 | 48.45 | 1,961,228 | -0.16(-0.34%) |
Sep 19, 2019 | 49.44 | 49.44 | 48.55 | 48.62 | 812,729 | -0.72(-1.46%) |
Sep 18, 2019 | 49.14 | 49.50 | 48.72 | 49.34 | 1,072,256 | +0.28(+0.56%) |
Sep 17, 2019 | 49.83 | 49.86 | 48.98 | 49.06 | 888,512 | -1.00(-2.01%) |
Sep 16, 2019 | 48.97 | 50.22 | 48.82 | 50.07 | 867,527 | +0.86(+1.74%) |
Sep 13, 2019 | 49.68 | 49.96 | 49.01 | 49.21 | 2,411,518 | -0.58(-1.17%) |
Sep 12, 2019 | 49.96 | 50.27 | 49.30 | 49.79 | 938,738 | -0.41(-0.81%) |
Sep 11, 2019 | 49.52 | 50.22 | 48.98 | 50.20 | 1,004,058 | +0.85(+1.72%) |
Sep 10, 2019 | 49.35 | 49.80 | 48.96 | 49.35 | 1,257,001 | -0.10(-0.19%) |
Sep 09, 2019 | 48.31 | 49.45 | 48.25 | 49.44 | 1,145,019 | +1.13(+2.33%) |
Sep 06, 2019 | 47.68 | 48.46 | 47.66 | 48.32 | 761,416 | +0.50(+1.05%) |
Sep 05, 2019 | 46.92 | 48.26 | 46.92 | 47.81 | 816,463 | +1.14(+2.45%) |
Sep 04, 2019 | 46.71 | 46.92 | 46.44 | 46.67 | 984,464 | +0.47(+1.01%) |
Sep 03, 2019 | 46.20 | 46.35 | 45.57 | 46.20 | 867,721 | -0.04(-0.09%) |
Aug 30, 2019 | 46.21 | 46.68 | 46.03 | 46.25 | 1,170,939 | +0.68(+1.50%) |
Aug 29, 2019 | 45.68 | 45.76 | 45.05 | 45.56 | 1,120,620 | +0.16(+0.34%) |
Aug 28, 2019 | 45.49 | 45.72 | 44.83 | 45.41 | 1,168,441 | -0.12(-0.27%) |
Aug 27, 2019 | 46.45 | 46.45 | 44.73 | 45.53 | 1,293,244 | -0.81(-1.74%) |
Aug 26, 2019 | 46.43 | 46.54 | 45.84 | 46.33 | 974,746 | +0.25(+0.54%) |
Aug 23, 2019 | 47.15 | 47.24 | 45.91 | 46.08 | 1,008,446 | -1.45(-3.06%) |
Aug 22, 2019 | 47.27 | 47.71 | 46.95 | 47.54 | 895,064 | +0.17(+0.37%) |
Aug 21, 2019 | 46.82 | 47.47 | 46.22 | 47.36 | 1,060,790 | +0.69(+1.48%) |
Aug 20, 2019 | 47.44 | 47.44 | 46.65 | 46.67 | 1,099,121 | -0.96(-2.02%) |
Aug 19, 2019 | 47.43 | 47.71 | 46.82 | 47.63 | 901,793 | +0.55(+1.18%) |
Aug 16, 2019 | 46.40 | 47.12 | 45.97 | 47.08 | 960,960 | +0.90(+1.95%) |
Aug 15, 2019 | 45.90 | 46.31 | 45.48 | 46.18 | 1,051,513 | +0.41(+0.90%) |
Aug 14, 2019 | 45.46 | 46.07 | 44.90 | 45.77 | 1,378,649 | -0.11(-0.24%) |
Aug 13, 2019 | 45.73 | 47.21 | 45.64 | 45.88 | 1,632,312 | +0.09(+0.21%) |
Aug 12, 2019 | 48.61 | 48.75 | 45.70 | 45.78 | 1,640,793 | -3.31(-6.75%) |
Aug 09, 2019 | 49.51 | 49.62 | 48.79 | 49.09 | 807,929 | -0.76(-1.51%) |
Aug 08, 2019 | 48.51 | 49.87 | 48.28 | 49.85 | 1,850,326 | +1.57(+3.25%) |
Aug 07, 2019 | 47.70 | 48.33 | 47.09 | 48.28 | 1,025,028 | +0.17(+0.36%) |
Aug 06, 2019 | 47.70 | 48.39 | 47.19 | 48.11 | 1,481,318 | +0.66(+1.39%) |
Aug 05, 2019 | 48.56 | 48.61 | 47.34 | 47.45 | 1,478,499 | -1.62(-3.30%) |
Aug 02, 2019 | 49.59 | 49.67 | 48.46 | 49.07 | 1,047,091 | -0.63(-1.26%) |
Aug 01, 2019 | 50.40 | 51.18 | 49.58 | 49.70 | 2,040,645 | -0.44(-0.87%) |
Jul 31, 2019 | 49.94 | 50.94 | 49.68 | 50.13 | 2,626,649 | +1.78(+3.67%) |
Jul 30, 2019 | 48.43 | 48.73 | 48.09 | 48.36 | 1,720,293 | -0.19(-0.39%) |
Jul 29, 2019 | 48.83 | 49.12 | 47.93 | 48.55 | 1,237,513 | -0.30(-0.61%) |
Jul 26, 2019 | 48.78 | 48.95 | 48.36 | 48.85 | 1,135,903 | +0.26(+0.53%) |
Jul 25, 2019 | 48.76 | 49.10 | 48.35 | 48.59 | 1,184,457 | -0.21(-0.42%) |
Jul 24, 2019 | 48.64 | 48.97 | 48.22 | 48.79 | 922,396 | -0.09(-0.18%) |
Jul 23, 2019 | 48.55 | 49.06 | 48.51 | 48.88 | 1,006,873 | +0.54(+1.12%) |
Jul 22, 2019 | 48.95 | 49.11 | 48.08 | 48.34 | 1,530,025 | +0.66(+1.39%) |
Jul 19, 2019 | 48.03 | 48.23 | 47.52 | 47.68 | 782,171 | -0.22(-0.47%) |
Jul 18, 2019 | 47.71 | 48.21 | 47.43 | 47.90 | 713,911 | +0.14(+0.29%) |
Jul 17, 2019 | 48.00 | 48.02 | 47.29 | 47.76 | 776,745 | -0.15(-0.30%) |
Jul 16, 2019 | 48.55 | 48.60 | 47.58 | 47.91 | 798,656 | -0.81(-1.66%) |
Jul 15, 2019 | 48.91 | 48.96 | 48.44 | 48.72 | 737,893 | -0.07(-0.14%) |
Jul 12, 2019 | 48.61 | 49.27 | 48.57 | 48.79 | 920,517 | +0.27(+0.55%) |
Jul 11, 2019 | 49.25 | 49.56 | 48.45 | 48.52 | 590,455 | -0.55(-1.12%) |
Jul 10, 2019 | 49.29 | 49.62 | 49.06 | 49.07 | 1,415,790 | -0.09(-0.17%) |
Jul 09, 2019 | 48.79 | 49.33 | 48.53 | 49.15 | 860,179 | +0.27(+0.56%) |
Jul 08, 2019 | 48.55 | 49.11 | 48.29 | 48.88 | 738,112 | +0.31(+0.64%) |
Jul 05, 2019 | 48.54 | 48.76 | 48.07 | 48.57 | 505,946 | -0.10(-0.21%) |
Jul 03, 2019 | 48.71 | 48.98 | 48.55 | 48.67 | 435,783 | +0.27(+0.57%) |
Jul 02, 2019 | 48.52 | 49.03 | 48.31 | 48.40 | 913,251 | +0.10(+0.21%) |