Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.76 | 46.48 | 44.53 | 45.77 | 370,187 | +0.07(+0.15%) |
Sep 27, 2019 | 45.41 | 46.91 | 44.57 | 45.70 | 467,500 | +0.30(+0.66%) |
Sep 26, 2019 | 48.08 | 48.43 | 45.23 | 45.40 | 720,557 | -2.97(-6.14%) |
Sep 25, 2019 | 48.56 | 49.37 | 47.95 | 48.37 | 407,871 | -0.05(-0.10%) |
Sep 24, 2019 | 50.74 | 50.85 | 48.14 | 48.42 | 510,637 | -2.30(-4.53%) |
Sep 23, 2019 | 51.16 | 51.84 | 50.26 | 50.72 | 282,813 | -0.35(-0.69%) |
Sep 20, 2019 | 51.12 | 51.84 | 49.95 | 51.07 | 1,011,100 | -0.12(-0.23%) |
Sep 19, 2019 | 52.18 | 52.63 | 50.86 | 51.19 | 469,657 | -1.09(-2.08%) |
Sep 18, 2019 | 51.52 | 52.73 | 51.24 | 52.28 | 333,587 | +0.34(+0.65%) |
Sep 17, 2019 | 52.05 | 52.49 | 50.83 | 51.94 | 581,244 | -0.39(-0.75%) |
Sep 16, 2019 | 51.22 | 52.57 | 50.67 | 52.33 | 309,102 | +1.11(+2.17%) |
Sep 13, 2019 | 52.58 | 52.69 | 51.10 | 51.22 | 325,700 | -1.36(-2.59%) |
Sep 12, 2019 | 53.68 | 53.95 | 51.63 | 52.58 | 368,790 | -0.70(-1.31%) |
Sep 11, 2019 | 52.12 | 53.54 | 51.58 | 53.28 | 438,534 | +1.33(+2.56%) |
Sep 10, 2019 | 49.98 | 51.98 | 49.18 | 51.95 | 559,019 | +1.77(+3.53%) |
Sep 09, 2019 | 51.40 | 51.58 | 49.92 | 50.18 | 403,941 | -1.66(-3.20%) |
Sep 06, 2019 | 52.62 | 52.91 | 51.75 | 51.84 | 244,500 | -0.78(-1.48%) |
Sep 05, 2019 | 52.51 | 53.20 | 51.83 | 52.62 | 256,108 | +0.83(+1.60%) |
Sep 04, 2019 | 51.86 | 51.86 | 50.63 | 51.79 | 338,136 | +0.53(+1.03%) |
Sep 03, 2019 | 52.68 | 53.64 | 51.05 | 51.26 | 344,300 | -1.63(-3.08%) |
Aug 30, 2019 | 54.03 | 54.09 | 52.50 | 52.89 | 336,900 | -1.00(-1.86%) |
Aug 29, 2019 | 53.94 | 54.25 | 53.33 | 53.89 | 290,916 | +0.33(+0.62%) |
Aug 28, 2019 | 52.44 | 54.09 | 52.43 | 53.56 | 222,253 | +0.90(+1.71%) |
Aug 27, 2019 | 54.19 | 55.23 | 52.15 | 52.66 | 309,952 | -1.58(-2.91%) |
Aug 26, 2019 | 54.16 | 54.42 | 53.30 | 54.24 | 238,289 | +0.51(+0.95%) |
Aug 23, 2019 | 54.73 | 55.94 | 53.46 | 53.73 | 442,900 | -1.31(-2.38%) |
Aug 22, 2019 | 56.85 | 57.13 | 54.79 | 55.04 | 383,828 | -1.96(-3.44%) |
Aug 21, 2019 | 57.35 | 57.38 | 56.30 | 57.00 | 266,201 | +0.05(+0.09%) |
Aug 20, 2019 | 56.49 | 57.43 | 56.19 | 56.95 | 344,087 | +0.31(+0.55%) |
Aug 19, 2019 | 56.59 | 58.56 | 56.38 | 56.64 | 496,881 | +0.92(+1.65%) |
Aug 16, 2019 | 53.24 | 55.83 | 53.24 | 55.72 | 541,400 | +2.84(+5.37%) |
Aug 15, 2019 | 53.50 | 54.63 | 52.78 | 52.88 | 295,741 | -0.77(-1.44%) |
Aug 14, 2019 | 52.80 | 54.26 | 52.49 | 53.65 | 515,653 | +0.17(+0.32%) |
Aug 13, 2019 | 51.14 | 53.53 | 51.14 | 53.48 | 690,784 | +2.06(+4.01%) |
Aug 12, 2019 | 53.57 | 54.10 | 51.24 | 51.42 | 910,830 | -2.68(-4.95%) |
Aug 09, 2019 | 55.86 | 55.95 | 52.64 | 54.10 | 1,355,000 | -2.08(-3.70%) |
Aug 08, 2019 | 59.30 | 60.57 | 55.12 | 56.18 | 2,099,431 | -4.73(-7.77%) |
Aug 07, 2019 | 60.98 | 61.93 | 60.06 | 60.91 | 343,126 | -1.02(-1.65%) |
Aug 06, 2019 | 60.73 | 62.05 | 59.86 | 61.93 | 438,153 | +1.81(+3.01%) |
Aug 05, 2019 | 60.12 | 61.08 | 59.00 | 60.12 | 665,175 | -1.13(-1.84%) |
Aug 02, 2019 | 62.03 | 62.32 | 60.76 | 61.25 | 382,200 | -1.11(-1.78%) |
Aug 01, 2019 | 62.60 | 64.48 | 61.88 | 62.36 | 427,831 | -0.32(-0.51%) |
Jul 31, 2019 | 63.45 | 63.70 | 61.58 | 62.68 | 550,083 | -1.57(-2.44%) |
Jul 30, 2019 | 61.73 | 64.25 | 61.72 | 64.25 | 489,169 | +2.21(+3.56%) |
Jul 29, 2019 | 63.03 | 63.66 | 61.72 | 62.04 | 302,575 | -0.99(-1.57%) |
Jul 26, 2019 | 61.48 | 63.14 | 61.37 | 63.03 | 327,900 | +1.70(+2.77%) |
Jul 25, 2019 | 63.50 | 63.68 | 61.26 | 61.33 | 344,792 | -2.00(-3.16%) |
Jul 24, 2019 | 62.23 | 63.46 | 61.65 | 63.33 | 293,587 | +0.98(+1.57%) |
Jul 23, 2019 | 62.29 | 63.41 | 61.85 | 62.35 | 286,751 | +0.06(+0.10%) |
Jul 22, 2019 | 62.37 | 63.48 | 62.19 | 62.29 | 356,352 | +0.47(+0.76%) |
Jul 19, 2019 | 61.91 | 62.75 | 61.60 | 61.82 | 309,900 | -0.13(-0.21%) |
Jul 18, 2019 | 61.24 | 62.00 | 60.80 | 61.95 | 272,916 | +0.63(+1.03%) |
Jul 17, 2019 | 61.88 | 62.00 | 60.19 | 61.32 | 540,443 | -0.45(-0.73%) |
Jul 16, 2019 | 62.10 | 62.10 | 61.07 | 61.77 | 238,321 | -0.30(-0.48%) |
Jul 15, 2019 | 61.87 | 62.44 | 61.52 | 62.07 | 320,071 | +0.59(+0.96%) |
Jul 12, 2019 | 60.73 | 61.93 | 60.30 | 61.48 | 316,600 | +0.72(+1.18%) |
Jul 11, 2019 | 61.36 | 62.20 | 59.42 | 60.76 | 465,967 | -0.10(-0.16%) |
Jul 10, 2019 | 60.69 | 61.63 | 59.43 | 60.86 | 689,391 | +0.27(+0.45%) |
Jul 09, 2019 | 59.53 | 60.98 | 59.53 | 60.59 | 331,692 | +0.43(+0.71%) |
Jul 08, 2019 | 61.88 | 61.88 | 59.11 | 60.16 | 603,150 | -1.73(-2.80%) |
Jul 05, 2019 | 61.69 | 62.64 | 61.40 | 61.89 | 414,200 | -0.27(-0.43%) |
Jul 03, 2019 | 61.00 | 62.22 | 60.78 | 62.16 | 324,800 | +1.47(+2.42%) |
Jul 02, 2019 | 59.54 | 60.72 | 58.95 | 60.69 | 523,464 | +0.69(+1.15%) |