Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.76 | 46.11 | 45.08 | 45.11 | 15,644 | -1.06(-2.29%) |
Sep 27, 2019 | 47.26 | 47.61 | 45.75 | 46.17 | 25,633 | -1.80(-3.75%) |
Sep 26, 2019 | 48.38 | 48.57 | 47.67 | 47.97 | 15,438 | +0.46(+0.96%) |
Sep 25, 2019 | 46.76 | 47.72 | 46.29 | 47.51 | 20,381 | +0.04(+0.08%) |
Sep 24, 2019 | 49.83 | 49.83 | 47.27 | 47.47 | 38,101 | -2.65(-5.29%) |
Sep 23, 2019 | 48.65 | 50.25 | 48.65 | 50.12 | 27,597 | +0.95(+1.93%) |
Sep 20, 2019 | 49.70 | 49.90 | 48.76 | 49.17 | 52,462 | -0.79(-1.57%) |
Sep 19, 2019 | 50.75 | 51.03 | 49.80 | 49.96 | 37,411 | -0.59(-1.17%) |
Sep 18, 2019 | 50.64 | 51.21 | 49.42 | 50.55 | 23,309 | -0.36(-0.71%) |
Sep 17, 2019 | 51.86 | 51.86 | 50.29 | 50.91 | 53,197 | -2.27(-4.27%) |
Sep 16, 2019 | 51.97 | 53.53 | 51.65 | 53.18 | 95,198 | +2.92(+5.81%) |
Sep 13, 2019 | 50.10 | 50.45 | 49.63 | 50.26 | 34,115 | +0.90(+1.83%) |
Sep 12, 2019 | 48.91 | 50.19 | 48.71 | 49.36 | 37,670 | +0.80(+1.64%) |
Sep 11, 2019 | 48.73 | 49.48 | 47.98 | 48.56 | 54,632 | +1.05(+2.21%) |
Sep 10, 2019 | 47.09 | 47.73 | 46.76 | 47.51 | 26,592 | +0.25(+0.53%) |
Sep 09, 2019 | 47.21 | 47.35 | 46.74 | 47.26 | 36,075 | +0.19(+0.41%) |
Sep 06, 2019 | 46.83 | 47.43 | 46.65 | 47.07 | 35,146 | +0.78(+1.68%) |
Sep 05, 2019 | 47.17 | 47.30 | 46.07 | 46.29 | 33,044 | -0.44(-0.93%) |
Sep 04, 2019 | 46.14 | 46.73 | 45.79 | 46.73 | 56,022 | +2.28(+5.13%) |
Sep 03, 2019 | 43.13 | 44.48 | 43.10 | 44.45 | 48,477 | +1.98(+4.66%) |
Aug 30, 2019 | 42.89 | 43.17 | 42.20 | 42.47 | 47,205 | +0.87(+2.10%) |
Aug 29, 2019 | 41.58 | 42.00 | 40.89 | 41.59 | 61,115 | +1.22(+3.03%) |
Aug 28, 2019 | 39.89 | 40.65 | 39.60 | 40.37 | 37,754 | +0.89(+2.26%) |
Aug 27, 2019 | 39.66 | 40.05 | 38.93 | 39.48 | 43,774 | -0.80(-1.98%) |
Aug 26, 2019 | 40.46 | 40.58 | 40.05 | 40.27 | 36,805 | +0.62(+1.57%) |
Aug 23, 2019 | 40.41 | 41.49 | 38.98 | 39.65 | 83,073 | -1.87(-4.51%) |
Aug 22, 2019 | 41.40 | 41.68 | 40.91 | 41.53 | 80,834 | +0.42(+1.01%) |
Aug 21, 2019 | 41.20 | 41.36 | 40.81 | 41.11 | 65,318 | +1.48(+3.75%) |
Aug 20, 2019 | 39.62 | 40.13 | 39.01 | 39.62 | 62,500 | +1.04(+2.69%) |
Aug 19, 2019 | 38.54 | 38.85 | 38.28 | 38.59 | 44,240 | +0.23(+0.61%) |
Aug 16, 2019 | 38.77 | 38.99 | 38.26 | 38.35 | 59,471 | -0.73(-1.86%) |
Aug 15, 2019 | 39.48 | 39.75 | 38.66 | 39.08 | 88,136 | -0.71(-1.78%) |
Aug 14, 2019 | 40.84 | 41.08 | 39.35 | 39.79 | 152,314 | -3.92(-8.97%) |
Aug 13, 2019 | 42.06 | 44.51 | 41.83 | 43.71 | 45,013 | +0.47(+1.08%) |
Aug 12, 2019 | 43.42 | 43.86 | 42.96 | 43.24 | 38,604 | -0.43(-0.98%) |
Aug 09, 2019 | 44.18 | 44.38 | 43.12 | 43.67 | 55,245 | -1.83(-4.03%) |
Aug 08, 2019 | 45.15 | 45.64 | 45.05 | 45.50 | 29,144 | +0.68(+1.52%) |
Aug 07, 2019 | 43.52 | 44.89 | 43.04 | 44.82 | 40,040 | +0.34(+0.76%) |
Aug 06, 2019 | 44.55 | 45.03 | 44.14 | 44.48 | 61,968 | +1.88(+4.42%) |
Aug 05, 2019 | 43.62 | 43.74 | 42.14 | 42.60 | 46,142 | -2.27(-5.06%) |
Aug 02, 2019 | 45.72 | 45.92 | 44.46 | 44.87 | 105,543 | -2.49(-5.26%) |
Aug 01, 2019 | 50.15 | 50.66 | 47.18 | 47.37 | 83,558 | -3.46(-6.81%) |
Jul 31, 2019 | 52.15 | 52.59 | 48.84 | 50.83 | 59,823 | -0.91(-1.76%) |
Jul 30, 2019 | 52.11 | 52.11 | 51.07 | 51.74 | 31,480 | -0.55(-1.06%) |
Jul 29, 2019 | 51.75 | 52.37 | 51.31 | 52.29 | 33,948 | +0.52(+1.01%) |
Jul 26, 2019 | 52.59 | 53.10 | 51.46 | 51.77 | 36,795 | -0.02(-0.04%) |
Jul 25, 2019 | 53.17 | 53.17 | 51.46 | 51.79 | 50,274 | +0.20(+0.40%) |
Jul 24, 2019 | 51.95 | 52.16 | 51.20 | 51.59 | 52,101 | -0.96(-1.83%) |
Jul 23, 2019 | 51.92 | 52.70 | 51.58 | 52.55 | 69,752 | +1.18(+2.30%) |
Jul 22, 2019 | 51.93 | 52.19 | 51.12 | 51.36 | 60,436 | -0.75(-1.43%) |
Jul 19, 2019 | 53.47 | 53.47 | 51.87 | 52.11 | 108,738 | -1.41(-2.63%) |
Jul 18, 2019 | 52.64 | 53.67 | 52.07 | 53.52 | 51,726 | +1.12(+2.13%) |
Jul 17, 2019 | 53.64 | 53.85 | 52.40 | 52.40 | 75,281 | -0.41(-0.77%) |
Jul 16, 2019 | 52.86 | 53.65 | 52.29 | 52.81 | 63,428 | -0.93(-1.73%) |
Jul 15, 2019 | 54.39 | 54.64 | 53.40 | 53.74 | 43,726 | -0.06(-0.11%) |
Jul 12, 2019 | 52.82 | 53.96 | 52.65 | 53.80 | 43,907 | -0.40(-0.73%) |
Jul 11, 2019 | 54.05 | 54.37 | 53.50 | 54.20 | 49,562 | -1.20(-2.17%) |
Jul 10, 2019 | 55.13 | 55.73 | 54.94 | 55.40 | 97,528 | +2.08(+3.89%) |
Jul 09, 2019 | 53.94 | 54.16 | 53.14 | 53.32 | 43,925 | -1.20(-2.21%) |
Jul 08, 2019 | 53.58 | 54.76 | 53.46 | 54.53 | 106,896 | +0.84(+1.57%) |
Jul 05, 2019 | 53.91 | 54.03 | 53.30 | 53.68 | 53,802 | -0.54(-1.00%) |
Jul 03, 2019 | 53.55 | 54.32 | 53.34 | 54.23 | 69,468 | +0.95(+1.78%) |
Jul 02, 2019 | 53.43 | 53.69 | 52.78 | 53.27 | 122,946 | -0.60(-1.12%) |