Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.60 | 52.68 | 51.36 | 51.44 | 19,401 | -0.28(-0.55%) |
Sep 27, 2019 | 52.00 | 52.35 | 51.61 | 51.72 | 12,594 | -0.39(-0.74%) |
Sep 26, 2019 | 52.11 | 52.46 | 51.44 | 52.11 | 32,256 | -1.09(-2.05%) |
Sep 25, 2019 | 51.26 | 53.44 | 51.08 | 53.20 | 139,563 | +2.30(+4.52%) |
Sep 24, 2019 | 52.19 | 52.19 | 50.58 | 50.90 | 42,482 | -1.89(-3.59%) |
Sep 23, 2019 | 52.40 | 52.93 | 51.39 | 52.79 | 92,846 | +0.00(+0.00%) |
Sep 20, 2019 | 54.04 | 54.41 | 52.68 | 52.79 | 27,796 | -2.03(-3.71%) |
Sep 19, 2019 | 54.02 | 54.89 | 53.77 | 54.82 | 51,310 | -0.53(-0.95%) |
Sep 18, 2019 | 55.03 | 55.42 | 54.21 | 55.35 | 23,354 | -0.67(-1.19%) |
Sep 17, 2019 | 56.93 | 57.28 | 55.39 | 56.02 | 33,677 | -0.98(-1.72%) |
Sep 16, 2019 | 57.49 | 58.26 | 56.68 | 57.00 | 33,507 | -2.21(-3.73%) |
Sep 13, 2019 | 57.17 | 59.24 | 56.72 | 59.21 | 39,770 | +3.65(+6.57%) |
Sep 12, 2019 | 53.35 | 56.16 | 53.21 | 55.56 | 89,696 | +1.05(+1.93%) |
Sep 11, 2019 | 54.65 | 54.65 | 53.81 | 54.51 | 15,746 | +0.28(+0.52%) |
Sep 10, 2019 | 51.98 | 54.23 | 51.42 | 54.23 | 34,779 | +2.77(+5.39%) |
Sep 09, 2019 | 50.86 | 51.49 | 50.72 | 51.46 | 22,659 | +2.63(+5.39%) |
Sep 06, 2019 | 49.39 | 49.60 | 48.76 | 48.83 | 26,456 | -1.02(-2.04%) |
Sep 05, 2019 | 49.00 | 50.76 | 48.97 | 49.84 | 60,217 | +2.42(+5.10%) |
Sep 04, 2019 | 48.20 | 48.23 | 47.18 | 47.42 | 36,140 | -0.18(-0.37%) |
Sep 03, 2019 | 47.64 | 48.16 | 46.23 | 47.60 | 26,268 | -0.14(-0.29%) |
Aug 30, 2019 | 48.34 | 48.55 | 47.53 | 47.74 | 45,985 | +0.04(+0.07%) |
Aug 29, 2019 | 47.77 | 48.79 | 47.70 | 47.70 | 42,803 | +0.53(+1.12%) |
Aug 28, 2019 | 46.27 | 47.32 | 46.16 | 47.18 | 32,677 | -0.18(-0.37%) |
Aug 27, 2019 | 48.41 | 48.41 | 47.27 | 47.35 | 32,821 | -2.32(-4.66%) |
Aug 26, 2019 | 49.18 | 49.75 | 48.79 | 49.67 | 12,267 | +0.70(+1.43%) |
Aug 23, 2019 | 51.63 | 51.63 | 48.69 | 48.97 | 32,500 | -2.60(-5.03%) |
Aug 22, 2019 | 51.11 | 51.67 | 50.48 | 51.56 | 13,680 | +1.02(+2.01%) |
Aug 21, 2019 | 50.44 | 50.83 | 49.32 | 50.55 | 18,561 | +0.98(+1.98%) |
Aug 20, 2019 | 49.74 | 50.19 | 49.49 | 49.56 | 9,331 | -1.51(-2.95%) |
Aug 19, 2019 | 51.56 | 51.60 | 50.51 | 51.07 | 36,931 | +2.03(+4.15%) |
Aug 16, 2019 | 49.11 | 50.23 | 48.76 | 49.04 | 23,406 | +1.23(+2.57%) |
Aug 15, 2019 | 49.21 | 49.49 | 46.58 | 47.81 | 78,973 | -1.58(-3.20%) |
Aug 14, 2019 | 50.02 | 50.49 | 49.39 | 49.39 | 55,877 | -3.65(-6.88%) |
Aug 13, 2019 | 51.53 | 53.53 | 51.46 | 53.04 | 52,097 | +0.56(+1.07%) |
Aug 12, 2019 | 54.02 | 54.19 | 52.16 | 52.47 | 23,765 | -3.51(-6.27%) |
Aug 09, 2019 | 55.25 | 56.09 | 54.16 | 55.98 | 7,840 | +0.39(+0.69%) |
Aug 08, 2019 | 57.07 | 58.09 | 55.53 | 55.60 | 42,266 | -0.28(-0.50%) |
Aug 07, 2019 | 53.07 | 56.12 | 52.43 | 55.88 | 53,163 | -0.25(-0.44%) |
Aug 06, 2019 | 58.16 | 58.37 | 56.09 | 56.12 | 21,670 | -1.26(-2.20%) |
Aug 05, 2019 | 58.30 | 58.93 | 57.33 | 57.39 | 33,499 | -3.23(-5.32%) |
Aug 02, 2019 | 61.70 | 61.95 | 60.58 | 60.61 | 26,855 | -1.65(-2.65%) |
Aug 01, 2019 | 65.24 | 65.98 | 61.98 | 62.26 | 63,145 | -3.75(-5.69%) |
Jul 31, 2019 | 67.84 | 67.94 | 65.63 | 66.01 | 52,339 | -1.72(-2.54%) |
Jul 30, 2019 | 67.38 | 68.26 | 67.38 | 67.73 | 26,518 | -0.53(-0.77%) |
Jul 29, 2019 | 67.84 | 68.29 | 67.64 | 68.26 | 5,323 | +0.04(+0.05%) |
Jul 26, 2019 | 67.87 | 68.54 | 67.87 | 68.22 | 9,094 | -0.46(-0.67%) |
Jul 25, 2019 | 68.64 | 69.56 | 68.40 | 68.68 | 8,511 | +0.91(+1.34%) |
Jul 24, 2019 | 67.98 | 68.15 | 67.59 | 67.77 | 5,617 | -0.81(-1.18%) |
Jul 23, 2019 | 67.98 | 69.00 | 67.87 | 68.58 | 6,612 | +1.06(+1.57%) |
Jul 22, 2019 | 66.89 | 67.59 | 66.86 | 67.52 | 2,499 | -0.28(-0.41%) |
Jul 19, 2019 | 67.98 | 68.08 | 67.52 | 67.80 | 1,625 | +0.46(+0.68%) |
Jul 18, 2019 | 68.19 | 68.50 | 66.89 | 67.35 | 10,426 | +0.04(+0.05%) |
Jul 17, 2019 | 68.89 | 68.89 | 67.28 | 67.31 | 20,516 | -2.28(-3.27%) |
Jul 16, 2019 | 70.22 | 70.54 | 69.56 | 69.59 | 7,342 | +0.63(+0.91%) |
Jul 15, 2019 | 69.84 | 69.84 | 68.86 | 68.96 | 4,691 | -1.19(-1.70%) |
Jul 12, 2019 | 70.75 | 70.89 | 70.01 | 70.15 | 12,429 | -0.25(-0.35%) |
Jul 11, 2019 | 68.50 | 70.82 | 68.33 | 70.40 | 44,421 | +2.77(+4.10%) |
Jul 10, 2019 | 67.10 | 68.12 | 66.86 | 67.63 | 9,013 | +1.09(+1.63%) |
Jul 09, 2019 | 66.40 | 67.10 | 66.36 | 66.54 | 10,210 | +0.11(+0.16%) |
Jul 08, 2019 | 65.73 | 66.43 | 65.59 | 66.43 | 3,063 | -0.25(-0.37%) |
Jul 05, 2019 | 66.54 | 67.77 | 66.54 | 66.68 | 12,116 | +2.46(+3.82%) |
Jul 03, 2019 | 65.24 | 65.24 | 64.15 | 64.22 | 8,210 | -1.30(-1.98%) |
Jul 02, 2019 | 66.58 | 66.72 | 65.35 | 65.52 | 12,984 | -1.44(-2.15%) |