Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.61 | 50.45 | 49.59 | 50.45 | 215,984 | +0.23(+0.46%) |
Sep 27, 2019 | 49.96 | 51.56 | 49.96 | 50.22 | 40,130 | +0.26(+0.52%) |
Sep 26, 2019 | 49.93 | 50.24 | 49.93 | 49.96 | 7,672 | +0.66(+1.34%) |
Sep 25, 2019 | 50.63 | 50.71 | 49.14 | 49.30 | 77,696 | -1.58(-3.11%) |
Sep 24, 2019 | 50.06 | 50.88 | 50.04 | 50.88 | 66,104 | +1.24(+2.50%) |
Sep 23, 2019 | 49.90 | 50.53 | 49.55 | 49.64 | 21,544 | -0.01(-0.01%) |
Sep 20, 2019 | 48.90 | 49.76 | 48.68 | 49.65 | 18,014 | +1.26(+2.60%) |
Sep 19, 2019 | 48.90 | 48.90 | 48.39 | 48.39 | 31,100 | +0.25(+0.52%) |
Sep 18, 2019 | 48.34 | 48.82 | 48.13 | 48.14 | 56,680 | +0.40(+0.84%) |
Sep 17, 2019 | 47.20 | 48.02 | 47.12 | 47.74 | 71,854 | +0.58(+1.24%) |
Sep 16, 2019 | 46.90 | 47.30 | 46.39 | 47.16 | 75,914 | +1.12(+2.43%) |
Sep 13, 2019 | 47.20 | 47.44 | 46.01 | 46.04 | 219,112 | -2.03(-4.22%) |
Sep 12, 2019 | 49.46 | 49.57 | 47.86 | 48.07 | 27,497 | -0.70(-1.43%) |
Sep 11, 2019 | 48.69 | 49.11 | 48.69 | 48.76 | 33,635 | -0.08(-0.16%) |
Sep 10, 2019 | 50.59 | 50.59 | 48.84 | 48.84 | 29,978 | -1.85(-3.64%) |
Sep 09, 2019 | 51.13 | 51.22 | 50.66 | 50.69 | 24,781 | -1.83(-3.48%) |
Sep 06, 2019 | 52.16 | 52.66 | 52.11 | 52.52 | 64,309 | +0.65(+1.25%) |
Sep 05, 2019 | 52.46 | 52.52 | 51.30 | 51.87 | 144,691 | -1.87(-3.48%) |
Sep 04, 2019 | 53.21 | 53.88 | 53.18 | 53.74 | 19,621 | +0.20(+0.37%) |
Sep 03, 2019 | 53.51 | 54.56 | 53.21 | 53.54 | 157,427 | -0.00(-0.01%) |
Aug 30, 2019 | 53.09 | 53.65 | 52.90 | 53.54 | 94,683 | +0.07(+0.13%) |
Aug 29, 2019 | 53.49 | 53.49 | 52.79 | 53.47 | 23,025 | -0.39(-0.73%) |
Aug 28, 2019 | 54.62 | 54.63 | 53.82 | 53.86 | 38,415 | +0.07(+0.13%) |
Aug 27, 2019 | 53.25 | 53.82 | 53.22 | 53.80 | 25,076 | +1.58(+3.03%) |
Aug 26, 2019 | 52.52 | 52.77 | 52.11 | 52.21 | 27,550 | -0.35(-0.67%) |
Aug 23, 2019 | 50.80 | 52.75 | 50.80 | 52.56 | 33,516 | +1.73(+3.40%) |
Aug 22, 2019 | 51.16 | 51.64 | 50.82 | 50.84 | 40,667 | -0.77(-1.49%) |
Aug 21, 2019 | 51.71 | 52.19 | 51.47 | 51.60 | 17,168 | -0.64(-1.23%) |
Aug 20, 2019 | 52.13 | 52.34 | 51.91 | 52.25 | 51,053 | +0.98(+1.92%) |
Aug 19, 2019 | 50.90 | 51.48 | 50.87 | 51.27 | 35,152 | -1.46(-2.77%) |
Aug 16, 2019 | 52.68 | 52.88 | 51.89 | 52.73 | 59,281 | -0.84(-1.58%) |
Aug 15, 2019 | 52.60 | 54.33 | 52.43 | 53.57 | 39,245 | +1.14(+2.17%) |
Aug 14, 2019 | 52.08 | 52.44 | 51.83 | 52.44 | 48,981 | +2.22(+4.42%) |
Aug 13, 2019 | 51.19 | 51.19 | 49.90 | 50.22 | 26,496 | -0.32(-0.63%) |
Aug 12, 2019 | 49.64 | 50.69 | 49.56 | 50.54 | 32,653 | +2.07(+4.28%) |
Aug 09, 2019 | 48.93 | 49.22 | 48.46 | 48.46 | 7,960 | -0.15(-0.30%) |
Aug 08, 2019 | 47.82 | 48.63 | 47.26 | 48.61 | 173,394 | +0.02(+0.04%) |
Aug 07, 2019 | 50.16 | 50.50 | 48.52 | 48.59 | 27,120 | +0.13(+0.27%) |
Aug 06, 2019 | 47.30 | 48.46 | 47.22 | 48.46 | 56,590 | +0.69(+1.44%) |
Aug 05, 2019 | 47.26 | 47.77 | 47.07 | 47.77 | 75,752 | +1.66(+3.60%) |
Aug 02, 2019 | 45.57 | 46.11 | 45.48 | 46.11 | 46,294 | +0.77(+1.70%) |
Aug 01, 2019 | 44.16 | 45.38 | 44.16 | 45.34 | 138,646 | +1.71(+3.92%) |
Jul 31, 2019 | 42.83 | 43.97 | 42.81 | 43.63 | 25,748 | +0.74(+1.72%) |
Jul 30, 2019 | 42.95 | 42.95 | 42.79 | 42.89 | 14,550 | +0.21(+0.49%) |
Jul 29, 2019 | 42.90 | 42.90 | 42.64 | 42.68 | 6,018 | -0.02(-0.05%) |
Jul 26, 2019 | 42.83 | 42.83 | 42.57 | 42.70 | 3,980 | +0.21(+0.50%) |
Jul 25, 2019 | 42.54 | 42.54 | 42.34 | 42.49 | 1,256 | -0.38(-0.89%) |
Jul 24, 2019 | 42.83 | 42.89 | 42.78 | 42.87 | 6,812 | +0.37(+0.86%) |
Jul 23, 2019 | 42.68 | 42.68 | 42.41 | 42.51 | 5,071 | -0.46(-1.08%) |
Jul 22, 2019 | 43.37 | 43.37 | 42.96 | 42.97 | 6,575 | +0.08(+0.19%) |
Jul 19, 2019 | 42.87 | 42.96 | 42.85 | 42.89 | 3,980 | -0.19(-0.44%) |
Jul 18, 2019 | 43.08 | 43.08 | 43.08 | 43.08 | 1,606 | +0.04(+0.09%) |
Jul 17, 2019 | 42.62 | 43.04 | 42.62 | 43.04 | 4,323 | +0.90(+2.13%) |
Jul 16, 2019 | 41.89 | 42.18 | 41.89 | 42.14 | 20,731 | -0.29(-0.68%) |
Jul 15, 2019 | 42.07 | 42.43 | 42.07 | 42.43 | 9,774 | +0.45(+1.08%) |
Jul 12, 2019 | 41.70 | 42.01 | 41.62 | 41.98 | 44,199 | +0.18(+0.44%) |
Jul 11, 2019 | 42.65 | 42.65 | 41.47 | 41.79 | 21,590 | -1.18(-2.75%) |
Jul 10, 2019 | 43.34 | 43.61 | 42.80 | 42.98 | 54,692 | -0.49(-1.13%) |
Jul 09, 2019 | 43.56 | 43.56 | 43.24 | 43.47 | 2,974 | -0.05(-0.11%) |
Jul 08, 2019 | 43.82 | 43.90 | 43.52 | 43.52 | 10,191 | +0.11(+0.24%) |
Jul 05, 2019 | 43.45 | 43.45 | 42.90 | 43.41 | 132,808 | -1.14(-2.56%) |
Jul 03, 2019 | 44.13 | 44.60 | 44.13 | 44.55 | 8,798 | +0.58(+1.31%) |
Jul 02, 2019 | 43.52 | 44.01 | 43.45 | 43.98 | 18,995 | +0.63(+1.45%) |