Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.61 | 47.85 | 46.38 | 46.94 | 198,464 | -1.52(-3.14%) |
Sep 27, 2019 | 47.95 | 48.87 | 47.86 | 48.46 | 162,000 | -0.54(-1.10%) |
Sep 26, 2019 | 49.25 | 49.51 | 48.87 | 49.00 | 70,766 | +0.01(+0.02%) |
Sep 25, 2019 | 50.62 | 50.69 | 48.79 | 48.99 | 131,182 | -1.93(-3.79%) |
Sep 24, 2019 | 50.02 | 51.09 | 49.81 | 50.92 | 248,013 | +0.54(+1.07%) |
Sep 23, 2019 | 50.10 | 50.57 | 49.91 | 50.38 | 105,455 | +0.54(+1.08%) |
Sep 20, 2019 | 48.90 | 49.87 | 48.80 | 49.84 | 81,000 | +1.18(+2.42%) |
Sep 19, 2019 | 48.87 | 48.98 | 48.57 | 48.66 | 42,615 | +0.38(+0.79%) |
Sep 18, 2019 | 49.14 | 49.52 | 47.63 | 48.28 | 158,916 | -0.65(-1.33%) |
Sep 17, 2019 | 49.07 | 49.27 | 48.72 | 48.93 | 45,535 | +0.22(+0.45%) |
Sep 16, 2019 | 48.90 | 49.14 | 48.52 | 48.71 | 96,525 | +0.79(+1.65%) |
Sep 13, 2019 | 48.98 | 49.17 | 47.86 | 47.92 | 110,700 | -0.82(-1.68%) |
Sep 12, 2019 | 49.70 | 49.93 | 48.61 | 48.74 | 158,681 | +0.16(+0.34%) |
Sep 11, 2019 | 48.04 | 48.68 | 48.02 | 48.58 | 114,962 | +0.61(+1.28%) |
Sep 10, 2019 | 48.62 | 48.87 | 47.95 | 47.96 | 96,492 | -0.86(-1.76%) |
Sep 09, 2019 | 49.50 | 49.50 | 48.66 | 48.82 | 99,068 | -0.33(-0.67%) |
Sep 06, 2019 | 50.34 | 50.63 | 49.13 | 49.15 | 205,800 | -0.84(-1.68%) |
Sep 05, 2019 | 51.32 | 51.33 | 49.29 | 49.99 | 269,906 | -2.56(-4.87%) |
Sep 04, 2019 | 51.74 | 52.64 | 51.73 | 52.55 | 108,162 | +0.64(+1.23%) |
Sep 03, 2019 | 51.34 | 52.18 | 51.20 | 51.91 | 196,282 | +1.41(+2.79%) |
Aug 30, 2019 | 50.59 | 50.97 | 50.02 | 50.50 | 140,200 | -0.27(-0.53%) |
Aug 29, 2019 | 51.70 | 51.70 | 50.20 | 50.77 | 169,819 | -0.78(-1.51%) |
Aug 28, 2019 | 51.70 | 51.87 | 51.21 | 51.55 | 98,468 | -0.25(-0.48%) |
Aug 27, 2019 | 50.97 | 51.88 | 50.94 | 51.80 | 126,561 | +0.93(+1.83%) |
Aug 26, 2019 | 51.00 | 51.44 | 50.69 | 50.87 | 180,684 | +0.04(+0.07%) |
Aug 23, 2019 | 49.26 | 50.94 | 49.14 | 50.83 | 209,900 | +1.91(+3.91%) |
Aug 22, 2019 | 48.94 | 49.26 | 48.80 | 48.92 | 74,906 | -0.28(-0.57%) |
Aug 21, 2019 | 49.13 | 49.48 | 49.06 | 49.20 | 73,908 | -0.30(-0.61%) |
Aug 20, 2019 | 49.19 | 49.53 | 49.10 | 49.50 | 115,743 | +0.76(+1.56%) |
Aug 19, 2019 | 48.88 | 49.19 | 48.59 | 48.74 | 185,787 | -1.21(-2.42%) |
Aug 16, 2019 | 49.88 | 50.14 | 49.27 | 49.95 | 233,300 | -0.63(-1.25%) |
Aug 15, 2019 | 50.05 | 50.79 | 49.87 | 50.58 | 252,245 | +0.63(+1.26%) |
Aug 14, 2019 | 50.01 | 50.59 | 49.44 | 49.95 | 249,021 | +0.71(+1.44%) |
Aug 13, 2019 | 50.26 | 50.29 | 47.75 | 49.24 | 408,246 | -0.68(-1.36%) |
Aug 12, 2019 | 49.20 | 50.39 | 49.20 | 49.92 | 209,353 | +0.93(+1.90%) |
Aug 09, 2019 | 48.99 | 49.43 | 48.75 | 48.99 | 124,600 | -0.32(-0.65%) |
Aug 08, 2019 | 48.73 | 49.70 | 48.61 | 49.31 | 170,417 | +0.51(+1.05%) |
Aug 07, 2019 | 48.97 | 49.79 | 48.74 | 48.80 | 230,822 | +1.41(+2.98%) |
Aug 06, 2019 | 47.00 | 47.46 | 46.80 | 47.39 | 123,821 | +0.74(+1.59%) |
Aug 05, 2019 | 46.75 | 47.22 | 46.21 | 46.65 | 557,953 | +1.22(+2.69%) |
Aug 02, 2019 | 45.06 | 45.83 | 45.06 | 45.43 | 475,900 | -0.29(-0.63%) |
Aug 01, 2019 | 43.13 | 45.74 | 42.98 | 45.72 | 176,196 | +2.05(+4.69%) |
Jul 31, 2019 | 44.85 | 45.07 | 43.44 | 43.67 | 231,587 | -1.15(-2.57%) |
Jul 30, 2019 | 44.69 | 44.91 | 44.44 | 44.82 | 73,803 | +0.31(+0.70%) |
Jul 29, 2019 | 44.22 | 44.63 | 43.93 | 44.51 | 57,871 | +0.57(+1.30%) |
Jul 26, 2019 | 44.36 | 44.38 | 43.94 | 43.94 | 58,600 | +0.14(+0.32%) |
Jul 25, 2019 | 44.38 | 44.38 | 43.62 | 43.80 | 136,717 | -0.66(-1.48%) |
Jul 24, 2019 | 44.63 | 44.75 | 44.25 | 44.46 | 152,339 | +0.44(+1.00%) |
Jul 23, 2019 | 44.49 | 44.84 | 43.95 | 44.02 | 172,036 | -0.48(-1.08%) |
Jul 22, 2019 | 44.56 | 44.75 | 44.44 | 44.50 | 78,193 | -0.04(-0.09%) |
Jul 19, 2019 | 45.21 | 45.57 | 44.21 | 44.54 | 171,900 | -0.72(-1.59%) |
Jul 18, 2019 | 44.14 | 45.97 | 43.99 | 45.26 | 228,868 | +0.63(+1.41%) |
Jul 17, 2019 | 43.58 | 44.63 | 43.57 | 44.63 | 127,594 | +1.42(+3.29%) |
Jul 16, 2019 | 43.72 | 43.82 | 43.08 | 43.21 | 85,011 | -0.75(-1.71%) |
Jul 15, 2019 | 43.76 | 43.96 | 43.49 | 43.96 | 46,949 | -0.01(-0.02%) |
Jul 12, 2019 | 43.56 | 44.06 | 43.36 | 43.97 | 97,900 | +0.51(+1.18%) |
Jul 11, 2019 | 43.99 | 44.04 | 43.20 | 43.46 | 116,110 | -0.71(-1.61%) |
Jul 10, 2019 | 43.58 | 44.18 | 43.27 | 44.17 | 126,043 | +1.33(+3.10%) |
Jul 09, 2019 | 42.63 | 43.05 | 42.45 | 42.84 | 75,834 | +0.28(+0.66%) |
Jul 08, 2019 | 43.13 | 43.20 | 42.53 | 42.56 | 70,544 | -0.53(-1.23%) |
Jul 05, 2019 | 42.61 | 43.17 | 42.20 | 43.09 | 193,500 | -1.02(-2.31%) |
Jul 03, 2019 | 44.08 | 44.39 | 43.84 | 44.11 | 102,100 | +0.22(+0.50%) |
Jul 02, 2019 | 42.58 | 44.06 | 42.50 | 43.89 | 134,717 | +1.76(+4.18%) |