Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 50.15 | 50.15 | 50.15 | 50.15 | 0 | +0.06(+0.11%) |
Sep 27, 2019 | 50.09 | 50.09 | 50.09 | 50.09 | 101 | -0.52(-1.02%) |
Sep 26, 2019 | 50.61 | 50.61 | 50.61 | 50.61 | 0 | -0.73(-1.42%) |
Sep 25, 2019 | 50.81 | 51.34 | 50.54 | 51.34 | 16,182 | +0.64(+1.27%) |
Sep 24, 2019 | 51.78 | 51.78 | 50.69 | 50.69 | 16,182 | -0.96(-1.86%) |
Sep 23, 2019 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | -0.10(-0.19%) |
Sep 20, 2019 | 51.76 | 51.76 | 51.76 | 51.76 | 101 | +0.04(+0.08%) |
Sep 19, 2019 | 51.71 | 51.71 | 51.71 | 51.71 | 0 | -0.34(-0.65%) |
Sep 18, 2019 | 52.05 | 52.05 | 52.05 | 52.05 | 0 | -0.48(-0.91%) |
Sep 17, 2019 | 52.31 | 52.53 | 52.31 | 52.53 | 202 | -0.38(-0.71%) |
Sep 16, 2019 | 52.91 | 52.91 | 52.91 | 52.91 | 0 | +0.30(+0.57%) |
Sep 13, 2019 | 52.92 | 53.20 | 52.61 | 52.61 | 202 | +0.22(+0.42%) |
Sep 12, 2019 | 52.39 | 52.39 | 52.39 | 52.39 | 20 | -0.04(-0.08%) |
Sep 11, 2019 | 52.43 | 52.43 | 52.43 | 52.43 | 0 | +1.46(+2.86%) |
Sep 10, 2019 | 50.97 | 50.97 | 50.97 | 50.97 | 1 | +0.94(+1.87%) |
Sep 09, 2019 | 50.04 | 50.04 | 50.04 | 50.04 | 1 | +0.91(+1.85%) |
Sep 06, 2019 | 49.13 | 49.13 | 49.13 | 49.13 | 0 | -0.30(-0.60%) |
Sep 05, 2019 | 49.42 | 49.42 | 49.42 | 49.42 | 0 | +0.99(+2.03%) |
Sep 04, 2019 | 48.44 | 48.44 | 48.44 | 48.44 | 0 | +0.32(+0.67%) |
Sep 03, 2019 | 48.12 | 48.12 | 48.12 | 48.12 | 1 | -0.94(-1.92%) |
Aug 30, 2019 | 49.06 | 49.06 | 49.06 | 49.06 | 101 | -0.06(-0.12%) |
Aug 29, 2019 | 49.12 | 49.12 | 49.12 | 49.12 | 44 | +0.89(+1.84%) |
Aug 28, 2019 | 48.23 | 48.23 | 48.23 | 48.23 | 0 | +0.63(+1.33%) |
Aug 27, 2019 | 47.65 | 47.72 | 47.59 | 47.59 | 1,011 | -0.87(-1.79%) |
Aug 26, 2019 | 48.47 | 48.47 | 48.37 | 48.46 | 1,012 | +0.56(+1.16%) |
Aug 23, 2019 | 49.43 | 49.43 | 47.90 | 47.90 | 101 | -1.77(-3.56%) |
Aug 22, 2019 | 49.60 | 50.00 | 49.49 | 49.67 | 2,022 | -0.12(-0.24%) |
Aug 21, 2019 | 49.79 | 49.79 | 49.79 | 49.79 | 0 | +0.40(+0.81%) |
Aug 20, 2019 | 49.62 | 49.62 | 49.32 | 49.39 | 1,011 | -0.38(-0.77%) |
Aug 19, 2019 | 49.80 | 49.80 | 49.74 | 49.78 | 505 | +0.54(+1.09%) |
Aug 16, 2019 | 48.62 | 49.24 | 48.62 | 49.24 | 505 | +1.25(+2.60%) |
Aug 15, 2019 | 48.40 | 48.40 | 47.95 | 47.99 | 1,077 | -0.50(-1.02%) |
Aug 14, 2019 | 48.38 | 48.49 | 48.38 | 48.49 | 1,036 | -1.28(-2.57%) |
Aug 13, 2019 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | -0.23(-0.46%) |
Aug 12, 2019 | 50.00 | 50.00 | 50.00 | 35 | +0.00(+0.00%) | |
Aug 09, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 101 | -0.74(-1.46%) |
Aug 08, 2019 | 50.74 | 50.74 | 50.74 | 50.74 | 0 | +1.12(+2.27%) |
Aug 07, 2019 | 49.61 | 49.61 | 49.61 | 49.61 | 0 | -0.09(-0.17%) |
Aug 06, 2019 | 49.70 | 49.70 | 49.70 | 49.70 | 0 | +0.30(+0.61%) |
Aug 05, 2019 | 49.40 | 49.40 | 49.40 | 49.40 | 505 | -1.52(-2.98%) |
Aug 02, 2019 | 50.91 | 50.91 | 50.91 | 50.91 | 0 | -0.60(-1.16%) |
Aug 01, 2019 | 51.51 | 51.51 | 51.51 | 51.51 | 0 | -1.00(-1.90%) |
Jul 31, 2019 | 52.51 | 52.51 | 52.51 | 52.51 | 0 | -0.15(-0.28%) |
Jul 30, 2019 | 51.60 | 52.66 | 51.60 | 52.66 | 910 | +0.81(+1.56%) |
Jul 29, 2019 | 51.72 | 51.85 | 51.72 | 51.85 | 556 | -0.46(-0.88%) |
Jul 26, 2019 | 52.42 | 52.42 | 52.31 | 52.31 | 505 | +0.70(+1.36%) |
Jul 25, 2019 | 51.78 | 51.80 | 51.61 | 51.61 | 1,011 | -0.83(-1.59%) |
Jul 24, 2019 | 52.44 | 52.44 | 52.44 | 52.44 | 0 | +1.16(+2.27%) |
Jul 23, 2019 | 50.99 | 51.28 | 50.99 | 51.28 | 505 | +0.33(+0.64%) |
Jul 22, 2019 | 50.97 | 50.97 | 50.95 | 50.95 | 556 | -0.28(-0.55%) |
Jul 19, 2019 | 51.24 | 51.24 | 51.24 | 51.24 | 0 | -0.13(-0.26%) |
Jul 18, 2019 | 51.15 | 51.37 | 51.15 | 51.37 | 505 | +0.10(+0.19%) |
Jul 17, 2019 | 51.35 | 51.36 | 51.27 | 51.27 | 622 | -0.39(-0.75%) |
Jul 16, 2019 | 51.89 | 51.89 | 51.66 | 51.66 | 1,011 | +0.12(+0.24%) |
Jul 15, 2019 | 51.54 | 51.54 | 51.54 | 51.54 | 0 | -0.49(-0.95%) |
Jul 12, 2019 | 51.85 | 52.03 | 51.85 | 52.03 | 505 | +0.56(+1.09%) |
Jul 11, 2019 | 51.37 | 51.66 | 51.37 | 51.47 | 606 | -0.43(-0.84%) |
Jul 10, 2019 | 51.95 | 51.95 | 51.90 | 51.90 | 505 | +0.04(+0.07%) |
Jul 09, 2019 | 51.76 | 51.87 | 51.76 | 51.87 | 505 | -0.03(-0.07%) |
Jul 08, 2019 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | -0.57(-1.08%) |
Jul 05, 2019 | 52.47 | 52.47 | 52.47 | 52.47 | 0 | +0.29(+0.55%) |
Jul 03, 2019 | 52.18 | 52.18 | 52.18 | 52.18 | 0 | +0.30(+0.57%) |
Jul 02, 2019 | 51.90 | 51.90 | 51.89 | 51.89 | 505 | -0.53(-1.01%) |