Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.00 | 49.38 | 48.20 | 48.27 | 281,165 | -0.49(-1.00%) |
Sep 27, 2019 | 49.66 | 49.66 | 48.65 | 48.76 | 213,642 | -0.65(-1.31%) |
Sep 26, 2019 | 50.09 | 50.16 | 49.27 | 49.41 | 206,535 | -0.92(-1.82%) |
Sep 25, 2019 | 49.75 | 50.65 | 49.12 | 50.32 | 318,810 | +0.63(+1.26%) |
Sep 24, 2019 | 50.29 | 50.36 | 49.10 | 49.70 | 240,043 | -0.58(-1.15%) |
Sep 23, 2019 | 50.36 | 50.97 | 48.83 | 50.28 | 405,338 | -0.71(-1.40%) |
Sep 20, 2019 | 51.31 | 51.74 | 50.75 | 50.99 | 691,857 | -0.35(-0.68%) |
Sep 19, 2019 | 51.86 | 52.12 | 51.11 | 51.34 | 417,133 | -0.47(-0.90%) |
Sep 18, 2019 | 52.37 | 52.46 | 51.48 | 51.80 | 487,218 | -0.65(-1.23%) |
Sep 17, 2019 | 51.45 | 52.52 | 51.17 | 52.45 | 422,276 | +0.58(+1.12%) |
Sep 16, 2019 | 51.23 | 51.90 | 51.00 | 51.87 | 321,932 | +0.18(+0.34%) |
Sep 13, 2019 | 50.04 | 51.92 | 49.66 | 51.69 | 481,737 | +2.27(+4.59%) |
Sep 12, 2019 | 48.98 | 49.73 | 48.48 | 49.42 | 391,999 | +0.33(+0.67%) |
Sep 11, 2019 | 47.66 | 49.14 | 47.16 | 49.10 | 344,706 | +1.76(+3.72%) |
Sep 10, 2019 | 45.58 | 47.35 | 45.35 | 47.34 | 290,481 | +1.87(+4.12%) |
Sep 09, 2019 | 43.68 | 45.58 | 43.68 | 45.46 | 289,613 | +1.99(+4.57%) |
Sep 06, 2019 | 42.75 | 43.62 | 42.45 | 43.48 | 304,716 | +0.86(+2.02%) |
Sep 05, 2019 | 41.89 | 43.27 | 41.89 | 42.62 | 201,745 | +1.46(+3.55%) |
Sep 04, 2019 | 41.14 | 41.32 | 40.74 | 41.15 | 119,227 | +0.66(+1.64%) |
Sep 03, 2019 | 41.45 | 41.60 | 39.97 | 40.49 | 212,457 | -1.52(-3.61%) |
Aug 30, 2019 | 42.11 | 42.35 | 41.79 | 42.01 | 163,248 | +0.32(+0.76%) |
Aug 29, 2019 | 41.64 | 42.17 | 41.56 | 41.69 | 306,861 | +0.70(+1.71%) |
Aug 28, 2019 | 39.97 | 41.52 | 39.70 | 40.99 | 326,984 | +0.92(+2.29%) |
Aug 27, 2019 | 41.15 | 41.15 | 39.71 | 40.07 | 224,294 | -0.71(-1.75%) |
Aug 26, 2019 | 41.00 | 41.26 | 40.35 | 40.78 | 112,754 | +0.28(+0.69%) |
Aug 23, 2019 | 41.87 | 42.15 | 40.31 | 40.50 | 171,149 | -1.75(-4.15%) |
Aug 22, 2019 | 42.74 | 43.10 | 42.00 | 42.25 | 144,957 | -0.34(-0.79%) |
Aug 21, 2019 | 43.01 | 43.19 | 42.38 | 42.59 | 155,685 | +0.08(+0.20%) |
Aug 20, 2019 | 42.54 | 42.65 | 41.78 | 42.50 | 305,067 | -0.17(-0.39%) |
Aug 19, 2019 | 43.20 | 43.22 | 42.55 | 42.67 | 170,898 | +0.21(+0.51%) |
Aug 16, 2019 | 41.57 | 42.59 | 41.26 | 42.46 | 352,298 | +1.17(+2.83%) |
Aug 15, 2019 | 40.53 | 41.42 | 40.19 | 41.29 | 240,718 | +0.80(+1.98%) |
Aug 14, 2019 | 41.12 | 41.46 | 39.95 | 40.49 | 333,701 | -1.49(-3.56%) |
Aug 13, 2019 | 41.34 | 43.18 | 41.34 | 41.98 | 159,010 | +0.45(+1.08%) |
Aug 12, 2019 | 42.01 | 42.12 | 41.49 | 41.53 | 178,159 | -0.74(-1.74%) |
Aug 09, 2019 | 43.07 | 43.27 | 41.84 | 42.27 | 386,371 | -0.95(-2.20%) |
Aug 08, 2019 | 42.56 | 43.33 | 42.24 | 43.22 | 241,530 | +0.92(+2.18%) |
Aug 07, 2019 | 42.24 | 42.56 | 41.93 | 42.30 | 213,484 | -0.63(-1.46%) |
Aug 06, 2019 | 43.03 | 43.72 | 42.32 | 42.92 | 161,289 | +0.10(+0.24%) |
Aug 05, 2019 | 44.00 | 44.22 | 42.30 | 42.82 | 225,899 | -2.27(-5.03%) |
Aug 02, 2019 | 45.70 | 46.23 | 44.77 | 45.09 | 193,935 | -1.14(-2.46%) |
Aug 01, 2019 | 48.29 | 48.64 | 46.12 | 46.23 | 283,740 | -2.34(-4.82%) |
Jul 31, 2019 | 48.52 | 49.60 | 48.15 | 48.57 | 270,282 | +0.07(+0.13%) |
Jul 30, 2019 | 48.60 | 48.99 | 48.35 | 48.50 | 245,228 | -0.56(-1.14%) |
Jul 29, 2019 | 48.62 | 49.52 | 48.31 | 49.06 | 413,080 | +0.49(+1.00%) |
Jul 26, 2019 | 49.32 | 50.00 | 47.13 | 48.58 | 327,976 | -1.26(-2.53%) |
Jul 25, 2019 | 51.04 | 51.17 | 49.64 | 49.84 | 300,623 | -1.25(-2.45%) |
Jul 24, 2019 | 49.73 | 51.27 | 49.73 | 51.09 | 182,474 | +0.84(+1.67%) |
Jul 23, 2019 | 49.18 | 50.28 | 49.18 | 50.25 | 118,586 | +1.30(+2.65%) |
Jul 22, 2019 | 49.20 | 49.57 | 48.67 | 48.95 | 187,579 | -0.32(-0.64%) |
Jul 19, 2019 | 49.35 | 50.40 | 49.23 | 49.27 | 270,224 | -0.18(-0.36%) |
Jul 18, 2019 | 49.04 | 49.60 | 49.01 | 49.45 | 153,665 | +0.31(+0.63%) |
Jul 17, 2019 | 50.30 | 50.30 | 49.12 | 49.14 | 205,144 | -1.17(-2.32%) |
Jul 16, 2019 | 49.98 | 50.66 | 49.32 | 50.30 | 131,219 | +0.14(+0.28%) |
Jul 15, 2019 | 50.94 | 51.02 | 49.80 | 50.16 | 87,730 | -0.77(-1.52%) |
Jul 12, 2019 | 49.79 | 51.30 | 49.54 | 50.94 | 164,684 | +1.22(+2.46%) |
Jul 11, 2019 | 49.81 | 49.94 | 49.36 | 49.72 | 151,694 | +0.00(+0.00%) |
Jul 10, 2019 | 51.11 | 51.30 | 49.71 | 49.72 | 132,511 | -1.05(-2.08%) |
Jul 09, 2019 | 51.01 | 51.01 | 50.35 | 50.77 | 87,520 | -0.49(-0.96%) |
Jul 08, 2019 | 51.91 | 52.03 | 50.96 | 51.27 | 122,782 | -0.98(-1.88%) |
Jul 05, 2019 | 52.08 | 52.36 | 51.41 | 52.25 | 132,540 | -0.21(-0.41%) |
Jul 03, 2019 | 52.59 | 52.59 | 51.53 | 52.46 | 70,609 | +0.09(+0.18%) |
Jul 02, 2019 | 52.92 | 53.06 | 52.00 | 52.37 | 122,315 | -0.51(-0.97%) |