Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.34 | 51.22 | 49.22 | 50.93 | 707,682 | +1.81(+3.68%) |
Sep 27, 2019 | 48.76 | 49.57 | 48.69 | 49.12 | 1,133,100 | +0.59(+1.22%) |
Sep 26, 2019 | 48.49 | 48.82 | 47.53 | 48.53 | 583,053 | -0.14(-0.29%) |
Sep 25, 2019 | 48.80 | 49.42 | 48.48 | 48.67 | 620,982 | -0.32(-0.65%) |
Sep 24, 2019 | 49.93 | 50.48 | 48.39 | 48.99 | 648,567 | -1.08(-2.16%) |
Sep 23, 2019 | 49.98 | 50.39 | 49.64 | 50.07 | 560,251 | -0.26(-0.52%) |
Sep 20, 2019 | 49.85 | 50.73 | 49.72 | 50.33 | 1,248,200 | +0.46(+0.92%) |
Sep 19, 2019 | 50.65 | 51.23 | 49.75 | 49.87 | 664,571 | -0.75(-1.48%) |
Sep 18, 2019 | 50.58 | 50.94 | 50.07 | 50.62 | 697,504 | +0.00(+0.00%) |
Sep 17, 2019 | 51.81 | 52.08 | 50.12 | 50.62 | 668,478 | -1.52(-2.92%) |
Sep 16, 2019 | 50.93 | 52.34 | 50.54 | 52.14 | 818,124 | +1.15(+2.26%) |
Sep 13, 2019 | 52.95 | 53.09 | 50.71 | 50.99 | 1,099,400 | -1.52(-2.89%) |
Sep 12, 2019 | 51.09 | 53.03 | 50.72 | 52.51 | 1,627,078 | +1.39(+2.72%) |
Sep 11, 2019 | 49.06 | 51.26 | 48.26 | 51.12 | 1,386,948 | +2.35(+4.82%) |
Sep 10, 2019 | 47.20 | 48.79 | 46.71 | 48.77 | 877,714 | +1.43(+3.02%) |
Sep 09, 2019 | 46.08 | 47.67 | 45.95 | 47.34 | 1,080,007 | +1.36(+2.96%) |
Sep 06, 2019 | 46.45 | 47.05 | 45.68 | 45.98 | 869,500 | -0.41(-0.88%) |
Sep 05, 2019 | 47.21 | 47.21 | 46.27 | 46.39 | 694,518 | -0.29(-0.62%) |
Sep 04, 2019 | 45.17 | 46.72 | 45.07 | 46.68 | 571,348 | +2.17(+4.88%) |
Sep 03, 2019 | 44.52 | 45.07 | 44.36 | 44.51 | 789,938 | -0.38(-0.85%) |
Aug 30, 2019 | 45.38 | 45.75 | 44.44 | 44.89 | 761,600 | -0.06(-0.13%) |
Aug 29, 2019 | 45.62 | 46.08 | 44.67 | 44.95 | 917,276 | -0.21(-0.47%) |
Aug 28, 2019 | 43.95 | 45.20 | 43.48 | 45.16 | 959,271 | +1.09(+2.47%) |
Aug 27, 2019 | 43.79 | 44.18 | 42.78 | 44.07 | 1,841,621 | +0.53(+1.22%) |
Aug 26, 2019 | 43.19 | 43.93 | 42.84 | 43.54 | 902,270 | +0.70(+1.63%) |
Aug 23, 2019 | 44.33 | 45.00 | 42.78 | 42.84 | 1,519,400 | -1.69(-3.80%) |
Aug 22, 2019 | 44.99 | 45.27 | 44.47 | 44.53 | 449,303 | -0.29(-0.65%) |
Aug 21, 2019 | 45.00 | 45.74 | 44.53 | 44.82 | 468,044 | +0.19(+0.43%) |
Aug 20, 2019 | 45.80 | 45.89 | 44.61 | 44.63 | 760,817 | -1.21(-2.64%) |
Aug 19, 2019 | 45.55 | 46.21 | 45.28 | 45.84 | 1,101,733 | +0.85(+1.89%) |
Aug 16, 2019 | 43.93 | 45.37 | 43.61 | 44.99 | 784,400 | +1.28(+2.93%) |
Aug 15, 2019 | 43.52 | 43.87 | 43.20 | 43.71 | 935,379 | +0.37(+0.85%) |
Aug 14, 2019 | 42.88 | 43.87 | 42.70 | 43.34 | 1,235,113 | -0.36(-0.82%) |
Aug 13, 2019 | 43.41 | 45.49 | 43.10 | 43.70 | 1,461,602 | +0.34(+0.78%) |
Aug 12, 2019 | 44.64 | 44.64 | 42.54 | 43.36 | 1,292,312 | -1.41(-3.15%) |
Aug 09, 2019 | 45.13 | 45.35 | 43.88 | 44.77 | 781,500 | -0.59(-1.30%) |
Aug 08, 2019 | 44.33 | 45.44 | 43.99 | 45.36 | 982,805 | +1.33(+3.02%) |
Aug 07, 2019 | 42.82 | 44.17 | 42.62 | 44.03 | 625,061 | +0.49(+1.13%) |
Aug 06, 2019 | 43.95 | 44.29 | 42.50 | 43.54 | 1,289,158 | -0.32(-0.73%) |
Aug 05, 2019 | 44.62 | 45.00 | 42.80 | 43.86 | 1,721,254 | -1.57(-3.46%) |
Aug 02, 2019 | 44.75 | 46.11 | 44.26 | 45.43 | 2,124,300 | +0.92(+2.07%) |
Aug 01, 2019 | 40.19 | 47.82 | 40.06 | 44.51 | 4,283,076 | -1.45(-3.15%) |
Jul 31, 2019 | 46.67 | 47.29 | 45.46 | 45.96 | 1,448,578 | -0.70(-1.50%) |
Jul 30, 2019 | 45.43 | 47.05 | 45.33 | 46.66 | 959,035 | +0.96(+2.10%) |
Jul 29, 2019 | 46.81 | 46.95 | 45.45 | 45.70 | 964,926 | -1.23(-2.62%) |
Jul 26, 2019 | 46.09 | 47.00 | 45.75 | 46.93 | 539,600 | +0.99(+2.15%) |
Jul 25, 2019 | 47.18 | 47.39 | 45.81 | 45.94 | 708,970 | -1.30(-2.75%) |
Jul 24, 2019 | 46.46 | 47.42 | 46.28 | 47.24 | 470,842 | +0.64(+1.37%) |
Jul 23, 2019 | 46.02 | 46.64 | 45.79 | 46.60 | 484,750 | +0.90(+1.97%) |
Jul 22, 2019 | 45.50 | 45.81 | 45.27 | 45.70 | 1,397,146 | +0.09(+0.20%) |
Jul 19, 2019 | 44.32 | 45.94 | 44.12 | 45.61 | 710,700 | +1.24(+2.79%) |
Jul 18, 2019 | 43.97 | 44.95 | 43.65 | 44.37 | 964,841 | +0.37(+0.84%) |
Jul 17, 2019 | 45.65 | 45.66 | 43.22 | 44.00 | 1,476,314 | -1.95(-4.24%) |
Jul 16, 2019 | 46.16 | 46.68 | 45.72 | 45.95 | 447,919 | -0.16(-0.35%) |
Jul 15, 2019 | 45.82 | 46.19 | 45.30 | 46.11 | 573,334 | +0.23(+0.50%) |
Jul 12, 2019 | 45.81 | 46.35 | 45.77 | 45.88 | 428,700 | +0.31(+0.68%) |
Jul 11, 2019 | 46.02 | 46.15 | 44.80 | 45.57 | 563,305 | -0.58(-1.26%) |
Jul 10, 2019 | 46.50 | 46.59 | 45.97 | 46.15 | 569,618 | -0.08(-0.17%) |
Jul 09, 2019 | 46.80 | 47.09 | 45.88 | 46.23 | 807,842 | -0.87(-1.85%) |
Jul 08, 2019 | 47.95 | 48.00 | 46.88 | 47.10 | 500,664 | -0.94(-1.96%) |
Jul 05, 2019 | 47.75 | 48.06 | 47.13 | 48.04 | 327,900 | +0.00(+0.00%) |
Jul 03, 2019 | 47.07 | 48.42 | 46.90 | 48.04 | 296,200 | +1.19(+2.54%) |
Jul 02, 2019 | 46.96 | 47.39 | 46.58 | 46.85 | 552,857 | -0.11(-0.23%) |