Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.27 | 51.58 | 50.27 | 51.12 | 386,189 | +0.78(+1.55%) |
Sep 27, 2019 | 51.20 | 51.46 | 49.95 | 50.34 | 265,800 | -0.96(-1.87%) |
Sep 26, 2019 | 52.26 | 52.66 | 51.11 | 51.30 | 304,366 | -0.94(-1.80%) |
Sep 25, 2019 | 51.45 | 52.39 | 51.44 | 52.24 | 325,799 | +1.02(+1.99%) |
Sep 24, 2019 | 51.94 | 52.41 | 51.03 | 51.22 | 326,934 | -0.90(-1.73%) |
Sep 23, 2019 | 51.77 | 52.49 | 51.40 | 52.12 | 335,699 | +0.28(+0.54%) |
Sep 20, 2019 | 51.35 | 52.21 | 50.99 | 51.84 | 1,026,700 | +0.49(+0.95%) |
Sep 19, 2019 | 51.31 | 52.24 | 51.27 | 51.35 | 387,919 | +0.19(+0.37%) |
Sep 18, 2019 | 51.51 | 51.70 | 50.76 | 51.16 | 293,928 | -0.16(-0.31%) |
Sep 17, 2019 | 51.00 | 51.39 | 50.67 | 51.32 | 432,684 | +0.29(+0.57%) |
Sep 16, 2019 | 50.76 | 51.71 | 50.21 | 51.03 | 326,470 | -0.09(-0.18%) |
Sep 13, 2019 | 51.91 | 52.17 | 51.06 | 51.12 | 297,200 | -0.65(-1.26%) |
Sep 12, 2019 | 51.94 | 52.22 | 51.30 | 51.77 | 378,249 | +0.12(+0.23%) |
Sep 11, 2019 | 50.53 | 52.22 | 50.49 | 51.65 | 483,384 | +1.47(+2.93%) |
Sep 10, 2019 | 48.97 | 50.18 | 48.08 | 50.18 | 336,921 | +1.14(+2.32%) |
Sep 09, 2019 | 49.58 | 50.23 | 48.47 | 49.04 | 486,331 | -0.51(-1.03%) |
Sep 06, 2019 | 50.05 | 50.28 | 49.48 | 49.55 | 456,300 | -0.27(-0.54%) |
Sep 05, 2019 | 49.76 | 50.06 | 49.19 | 49.82 | 313,778 | +0.52(+1.05%) |
Sep 04, 2019 | 50.03 | 50.03 | 48.66 | 49.30 | 539,487 | -0.35(-0.70%) |
Sep 03, 2019 | 50.83 | 51.00 | 49.05 | 49.65 | 663,846 | -1.42(-2.78%) |
Aug 30, 2019 | 51.67 | 52.02 | 50.79 | 51.07 | 470,900 | -0.42(-0.82%) |
Aug 29, 2019 | 52.65 | 52.90 | 51.40 | 51.49 | 572,653 | -0.83(-1.59%) |
Aug 28, 2019 | 51.57 | 52.38 | 51.52 | 52.32 | 534,445 | +0.50(+0.96%) |
Aug 27, 2019 | 52.10 | 52.35 | 51.16 | 51.82 | 698,239 | -0.12(-0.23%) |
Aug 26, 2019 | 50.84 | 52.20 | 50.84 | 51.94 | 1,093,622 | +1.63(+3.24%) |
Aug 23, 2019 | 51.27 | 51.77 | 50.17 | 50.31 | 610,700 | -0.99(-1.93%) |
Aug 22, 2019 | 51.25 | 51.75 | 50.90 | 51.30 | 399,795 | +0.26(+0.51%) |
Aug 21, 2019 | 50.58 | 51.27 | 50.17 | 51.04 | 549,245 | +0.69(+1.37%) |
Aug 20, 2019 | 50.25 | 50.89 | 50.18 | 50.35 | 442,351 | +0.05(+0.10%) |
Aug 19, 2019 | 50.08 | 50.76 | 50.01 | 50.30 | 419,046 | +0.55(+1.11%) |
Aug 16, 2019 | 48.76 | 50.02 | 48.56 | 49.75 | 649,100 | +1.04(+2.14%) |
Aug 15, 2019 | 48.09 | 48.92 | 47.92 | 48.71 | 357,186 | +0.63(+1.31%) |
Aug 14, 2019 | 48.35 | 48.80 | 48.04 | 48.08 | 385,820 | -0.76(-1.56%) |
Aug 13, 2019 | 48.69 | 49.19 | 48.36 | 48.84 | 428,943 | +0.19(+0.39%) |
Aug 12, 2019 | 48.91 | 49.51 | 48.62 | 48.65 | 240,407 | -0.52(-1.06%) |
Aug 09, 2019 | 49.90 | 50.00 | 49.11 | 49.17 | 404,600 | -0.72(-1.44%) |
Aug 08, 2019 | 48.66 | 50.09 | 48.66 | 49.89 | 647,292 | +1.27(+2.61%) |
Aug 07, 2019 | 48.00 | 48.89 | 47.50 | 48.62 | 524,931 | +0.26(+0.54%) |
Aug 06, 2019 | 49.00 | 49.63 | 47.89 | 48.36 | 994,367 | -0.83(-1.69%) |
Aug 05, 2019 | 49.18 | 49.72 | 47.53 | 49.19 | 1,546,817 | -0.91(-1.82%) |
Aug 02, 2019 | 48.10 | 50.37 | 47.10 | 50.10 | 3,179,800 | +3.71(+8.00%) |
Aug 01, 2019 | 45.64 | 46.59 | 45.29 | 46.39 | 893,822 | +0.81(+1.78%) |
Jul 31, 2019 | 45.64 | 46.12 | 45.22 | 45.58 | 812,544 | -0.10(-0.22%) |
Jul 30, 2019 | 43.95 | 45.70 | 43.95 | 45.68 | 738,297 | +1.43(+3.23%) |
Jul 29, 2019 | 44.55 | 44.66 | 43.99 | 44.25 | 833,964 | -0.09(-0.20%) |
Jul 26, 2019 | 44.18 | 44.98 | 44.06 | 44.34 | 521,100 | +0.58(+1.33%) |
Jul 25, 2019 | 43.95 | 44.07 | 43.36 | 43.76 | 464,857 | -0.19(-0.43%) |
Jul 24, 2019 | 42.90 | 43.99 | 42.90 | 43.95 | 487,348 | +1.19(+2.78%) |
Jul 23, 2019 | 42.74 | 43.17 | 42.39 | 42.76 | 1,057,520 | +0.08(+0.19%) |
Jul 22, 2019 | 42.76 | 43.41 | 42.54 | 42.68 | 415,065 | +0.05(+0.12%) |
Jul 19, 2019 | 42.95 | 43.63 | 42.54 | 42.63 | 629,300 | -0.48(-1.11%) |
Jul 18, 2019 | 42.50 | 43.26 | 42.45 | 43.11 | 614,000 | +0.57(+1.34%) |
Jul 17, 2019 | 41.73 | 42.80 | 41.60 | 42.54 | 469,622 | +0.94(+2.26%) |
Jul 16, 2019 | 41.43 | 41.80 | 41.26 | 41.60 | 638,231 | +0.22(+0.53%) |
Jul 15, 2019 | 41.37 | 41.71 | 41.01 | 41.38 | 384,181 | +0.03(+0.07%) |
Jul 12, 2019 | 41.43 | 41.97 | 41.00 | 41.35 | 498,800 | -0.01(-0.02%) |
Jul 11, 2019 | 41.21 | 41.53 | 40.85 | 41.36 | 635,494 | +0.44(+1.08%) |
Jul 10, 2019 | 40.59 | 41.12 | 40.21 | 40.92 | 508,516 | +0.51(+1.26%) |
Jul 09, 2019 | 40.92 | 41.16 | 40.29 | 40.41 | 286,155 | -0.70(-1.70%) |
Jul 08, 2019 | 41.13 | 41.13 | 40.55 | 41.11 | 269,547 | -0.19(-0.46%) |
Jul 05, 2019 | 40.53 | 41.36 | 40.39 | 41.30 | 345,100 | +0.67(+1.65%) |
Jul 03, 2019 | 40.78 | 40.91 | 40.47 | 40.63 | 182,900 | -0.03(-0.07%) |
Jul 02, 2019 | 41.42 | 41.87 | 40.16 | 40.66 | 595,278 | -0.74(-1.79%) |