Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 61.78 | 64.86 | 61.72 | 64.43 | 74,444 | +2.96(+4.81%) |
Sep 27, 2019 | 63.87 | 63.87 | 60.97 | 61.47 | 86,903 | -1.51(-2.40%) |
Sep 26, 2019 | 63.06 | 64.00 | 61.97 | 62.98 | 44,813 | +0.44(+0.71%) |
Sep 25, 2019 | 60.70 | 62.82 | 60.23 | 62.54 | 80,944 | +2.06(+3.40%) |
Sep 24, 2019 | 60.89 | 62.36 | 60.03 | 60.49 | 158,907 | +0.14(+0.23%) |
Sep 23, 2019 | 60.22 | 61.38 | 59.56 | 60.35 | 25,526 | -0.21(-0.34%) |
Sep 20, 2019 | 61.05 | 61.68 | 60.56 | 60.56 | 43,214 | -0.28(-0.46%) |
Sep 19, 2019 | 61.41 | 61.88 | 60.41 | 60.83 | 41,905 | -0.11(-0.18%) |
Sep 18, 2019 | 59.80 | 61.15 | 58.46 | 60.94 | 102,577 | +1.15(+1.93%) |
Sep 17, 2019 | 58.85 | 59.96 | 58.72 | 59.79 | 38,583 | +0.78(+1.31%) |
Sep 16, 2019 | 59.63 | 59.95 | 57.58 | 59.02 | 65,518 | -0.71(-1.18%) |
Sep 13, 2019 | 60.94 | 61.85 | 58.96 | 59.72 | 49,660 | -0.63(-1.04%) |
Sep 12, 2019 | 59.56 | 61.69 | 59.47 | 60.35 | 93,334 | +1.18(+2.00%) |
Sep 11, 2019 | 57.58 | 59.39 | 57.10 | 59.17 | 60,226 | +2.41(+4.25%) |
Sep 10, 2019 | 56.87 | 56.97 | 55.05 | 56.76 | 17,837 | -0.31(-0.54%) |
Sep 09, 2019 | 56.60 | 57.80 | 56.05 | 57.06 | 30,864 | +1.10(+1.97%) |
Sep 06, 2019 | 55.60 | 56.80 | 55.35 | 55.96 | 31,327 | +0.82(+1.49%) |
Sep 05, 2019 | 57.34 | 57.34 | 54.15 | 55.14 | 38,166 | -0.10(-0.18%) |
Sep 04, 2019 | 54.03 | 55.64 | 53.54 | 55.24 | 28,758 | +2.47(+4.68%) |
Sep 03, 2019 | 52.99 | 53.32 | 52.21 | 52.76 | 21,516 | -1.40(-2.58%) |
Aug 30, 2019 | 54.28 | 54.38 | 52.91 | 54.16 | 22,362 | +0.50(+0.92%) |
Aug 29, 2019 | 52.72 | 54.11 | 52.68 | 53.67 | 33,390 | +2.07(+4.02%) |
Aug 28, 2019 | 49.03 | 51.81 | 48.84 | 51.59 | 41,352 | +1.26(+2.50%) |
Aug 27, 2019 | 52.21 | 52.32 | 50.10 | 50.33 | 26,517 | -0.79(-1.55%) |
Aug 26, 2019 | 51.12 | 51.62 | 50.44 | 51.13 | 67,648 | +0.76(+1.52%) |
Aug 23, 2019 | 52.84 | 55.08 | 49.89 | 50.36 | 64,770 | -4.21(-7.71%) |
Aug 22, 2019 | 53.97 | 55.74 | 53.09 | 54.57 | 65,408 | +0.87(+1.63%) |
Aug 21, 2019 | 52.49 | 54.01 | 52.14 | 53.70 | 49,603 | +2.21(+4.29%) |
Aug 20, 2019 | 50.36 | 52.07 | 50.01 | 51.49 | 50,167 | +1.46(+2.92%) |
Aug 19, 2019 | 49.59 | 50.73 | 49.08 | 50.02 | 58,185 | +2.00(+4.15%) |
Aug 16, 2019 | 47.49 | 48.25 | 46.58 | 48.03 | 14,203 | +1.73(+3.74%) |
Aug 15, 2019 | 47.09 | 47.28 | 46.07 | 46.30 | 23,263 | -0.69(-1.46%) |
Aug 14, 2019 | 48.01 | 48.38 | 46.12 | 46.98 | 57,134 | -2.89(-5.79%) |
Aug 13, 2019 | 47.74 | 50.61 | 47.74 | 49.87 | 20,381 | +2.61(+5.52%) |
Aug 12, 2019 | 48.39 | 48.39 | 47.13 | 47.26 | 11,118 | -1.90(-3.87%) |
Aug 09, 2019 | 50.01 | 50.35 | 49.03 | 49.16 | 18,232 | -1.66(-3.27%) |
Aug 08, 2019 | 49.54 | 50.83 | 49.21 | 50.83 | 43,731 | +1.99(+4.06%) |
Aug 07, 2019 | 45.08 | 48.97 | 44.37 | 48.84 | 19,497 | +2.40(+5.17%) |
Aug 06, 2019 | 45.20 | 46.54 | 45.12 | 46.44 | 18,144 | +1.50(+3.34%) |
Aug 05, 2019 | 46.14 | 46.86 | 44.18 | 44.94 | 38,106 | -3.04(-6.33%) |
Aug 02, 2019 | 47.77 | 48.49 | 47.18 | 47.98 | 32,435 | -0.25(-0.51%) |
Aug 01, 2019 | 47.69 | 51.13 | 47.65 | 48.23 | 46,315 | +0.43(+0.89%) |
Jul 31, 2019 | 49.10 | 49.87 | 46.42 | 47.80 | 57,639 | -1.59(-3.22%) |
Jul 30, 2019 | 45.98 | 50.13 | 45.98 | 49.39 | 69,100 | +3.04(+6.55%) |
Jul 29, 2019 | 47.50 | 48.11 | 45.64 | 46.35 | 52,507 | -1.24(-2.61%) |
Jul 26, 2019 | 48.69 | 48.69 | 47.15 | 47.59 | 20,045 | -1.09(-2.24%) |
Jul 25, 2019 | 46.91 | 48.83 | 46.76 | 48.68 | 57,759 | +2.60(+5.64%) |
Jul 24, 2019 | 43.86 | 46.12 | 43.86 | 46.08 | 34,411 | +1.94(+4.39%) |
Jul 23, 2019 | 45.99 | 46.08 | 43.56 | 44.14 | 34,974 | -1.30(-2.87%) |
Jul 22, 2019 | 46.45 | 47.63 | 45.30 | 45.45 | 32,875 | -1.01(-2.18%) |
Jul 19, 2019 | 47.46 | 48.47 | 46.46 | 46.46 | 24,276 | -1.05(-2.21%) |
Jul 18, 2019 | 47.56 | 48.28 | 46.64 | 47.51 | 37,502 | -0.33(-0.69%) |
Jul 17, 2019 | 49.08 | 49.65 | 47.84 | 47.84 | 13,323 | -1.54(-3.13%) |
Jul 16, 2019 | 48.04 | 49.68 | 48.04 | 49.39 | 31,489 | +1.03(+2.14%) |
Jul 15, 2019 | 49.58 | 49.86 | 47.98 | 48.36 | 49,554 | -0.83(-1.70%) |
Jul 12, 2019 | 47.24 | 49.73 | 47.13 | 49.19 | 84,614 | +2.16(+4.60%) |
Jul 11, 2019 | 47.58 | 47.58 | 45.60 | 47.03 | 62,433 | -0.13(-0.27%) |
Jul 10, 2019 | 46.81 | 47.35 | 46.02 | 47.15 | 52,275 | +1.16(+2.53%) |
Jul 09, 2019 | 46.55 | 46.76 | 45.54 | 45.99 | 14,358 | -0.95(-2.03%) |
Jul 08, 2019 | 46.16 | 47.14 | 46.16 | 46.95 | 10,647 | +0.59(+1.26%) |
Jul 05, 2019 | 47.40 | 47.40 | 44.92 | 46.36 | 25,988 | -1.89(-3.91%) |
Jul 03, 2019 | 47.14 | 48.39 | 47.03 | 48.25 | 34,651 | +1.24(+2.64%) |
Jul 02, 2019 | 46.27 | 47.01 | 45.60 | 47.01 | 16,918 | +0.75(+1.63%) |