Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.42 | 52.70 | 51.70 | 52.51 | 457,649 | -1.61(-2.97%) |
Sep 27, 2019 | 52.24 | 54.83 | 51.73 | 54.11 | 996,064 | +1.93(+3.69%) |
Sep 26, 2019 | 51.85 | 52.60 | 51.62 | 52.18 | 566,083 | +0.90(+1.76%) |
Sep 25, 2019 | 51.74 | 52.47 | 50.98 | 51.28 | 357,953 | -0.36(-0.70%) |
Sep 24, 2019 | 50.61 | 51.91 | 50.61 | 51.64 | 282,404 | +1.68(+3.36%) |
Sep 23, 2019 | 50.91 | 50.91 | 49.85 | 49.96 | 154,171 | +0.09(+0.19%) |
Sep 20, 2019 | 49.14 | 50.37 | 48.87 | 49.87 | 337,456 | +0.57(+1.15%) |
Sep 19, 2019 | 48.76 | 49.35 | 48.40 | 49.30 | 242,226 | +1.19(+2.48%) |
Sep 18, 2019 | 47.84 | 49.13 | 47.71 | 48.11 | 195,674 | +0.85(+1.80%) |
Sep 17, 2019 | 48.19 | 48.40 | 47.18 | 47.25 | 191,018 | +0.80(+1.71%) |
Sep 16, 2019 | 46.30 | 46.83 | 46.06 | 46.46 | 220,936 | +1.33(+2.94%) |
Sep 13, 2019 | 45.35 | 45.45 | 44.93 | 45.13 | 275,457 | -1.34(-2.87%) |
Sep 12, 2019 | 46.68 | 47.05 | 45.50 | 46.47 | 318,916 | -0.67(-1.43%) |
Sep 11, 2019 | 47.46 | 47.75 | 46.85 | 47.14 | 380,499 | -2.05(-4.16%) |
Sep 10, 2019 | 49.25 | 49.52 | 48.71 | 49.19 | 177,221 | -0.07(-0.13%) |
Sep 09, 2019 | 49.34 | 49.68 | 49.00 | 49.25 | 243,512 | -0.36(-0.73%) |
Sep 06, 2019 | 49.34 | 49.70 | 49.25 | 49.61 | 256,762 | -0.22(-0.44%) |
Sep 05, 2019 | 49.88 | 50.04 | 49.29 | 49.83 | 452,753 | -1.88(-3.64%) |
Sep 04, 2019 | 52.20 | 52.63 | 51.70 | 51.71 | 366,897 | -3.99(-7.16%) |
Sep 03, 2019 | 56.22 | 56.54 | 55.63 | 55.70 | 232,872 | +0.10(+0.19%) |
Aug 30, 2019 | 55.25 | 56.23 | 55.17 | 55.60 | 226,872 | +0.06(+0.10%) |
Aug 29, 2019 | 55.68 | 56.53 | 55.30 | 55.54 | 395,410 | -1.14(-2.00%) |
Aug 28, 2019 | 57.54 | 57.84 | 56.47 | 56.67 | 317,948 | -0.07(-0.12%) |
Aug 27, 2019 | 55.85 | 56.76 | 55.48 | 56.74 | 325,156 | -0.03(-0.05%) |
Aug 26, 2019 | 56.53 | 57.32 | 56.31 | 56.77 | 436,661 | -2.23(-3.77%) |
Aug 23, 2019 | 56.87 | 59.34 | 55.36 | 58.99 | 1,053,773 | +3.04(+5.43%) |
Aug 22, 2019 | 55.72 | 56.62 | 55.40 | 55.96 | 282,982 | +1.16(+2.11%) |
Aug 21, 2019 | 54.19 | 55.50 | 54.17 | 54.80 | 312,415 | -1.49(-2.64%) |
Aug 20, 2019 | 55.38 | 56.37 | 55.35 | 56.29 | 308,939 | +0.67(+1.21%) |
Aug 19, 2019 | 54.18 | 56.07 | 54.16 | 55.61 | 715,260 | -2.33(-4.02%) |
Aug 16, 2019 | 58.62 | 58.70 | 57.61 | 57.94 | 443,499 | -2.04(-3.39%) |
Aug 15, 2019 | 59.90 | 61.06 | 59.27 | 59.98 | 614,216 | -2.54(-4.06%) |
Aug 14, 2019 | 61.54 | 62.58 | 60.97 | 62.52 | 911,808 | +5.15(+8.98%) |
Aug 13, 2019 | 61.02 | 61.26 | 55.72 | 57.37 | 982,721 | -2.66(-4.43%) |
Aug 12, 2019 | 60.52 | 60.69 | 59.58 | 60.03 | 596,415 | +2.23(+3.87%) |
Aug 09, 2019 | 57.65 | 58.97 | 57.24 | 57.79 | 796,799 | +1.78(+3.18%) |
Aug 08, 2019 | 56.93 | 57.47 | 55.99 | 56.01 | 691,651 | -1.52(-2.65%) |
Aug 07, 2019 | 59.96 | 60.56 | 57.42 | 57.54 | 592,962 | -0.72(-1.24%) |
Aug 06, 2019 | 56.81 | 59.23 | 56.61 | 58.26 | 847,243 | -1.81(-3.01%) |
Aug 05, 2019 | 57.62 | 60.84 | 57.62 | 60.06 | 1,155,663 | +6.34(+11.81%) |
Aug 02, 2019 | 52.73 | 54.04 | 52.39 | 53.72 | 896,504 | +1.26(+2.40%) |
Aug 01, 2019 | 48.56 | 52.82 | 47.60 | 52.46 | 1,218,024 | +3.46(+7.05%) |
Jul 31, 2019 | 47.55 | 50.34 | 47.55 | 49.01 | 749,732 | +1.91(+4.06%) |
Jul 30, 2019 | 47.11 | 47.51 | 46.93 | 47.09 | 459,289 | +0.94(+2.03%) |
Jul 29, 2019 | 46.08 | 46.55 | 46.00 | 46.16 | 251,077 | +0.81(+1.80%) |
Jul 26, 2019 | 44.98 | 45.49 | 44.97 | 45.34 | 214,831 | -0.11(-0.25%) |
Jul 25, 2019 | 44.35 | 45.50 | 44.35 | 45.46 | 568,873 | +0.91(+2.04%) |
Jul 24, 2019 | 44.99 | 45.00 | 44.43 | 44.55 | 205,957 | -0.46(-1.03%) |
Jul 23, 2019 | 45.35 | 45.76 | 44.92 | 45.01 | 396,005 | -0.55(-1.21%) |
Jul 22, 2019 | 45.45 | 45.69 | 45.09 | 45.56 | 360,643 | +0.98(+2.21%) |
Jul 19, 2019 | 43.67 | 44.75 | 43.61 | 44.57 | 386,570 | -0.56(-1.24%) |
Jul 18, 2019 | 45.63 | 45.79 | 44.90 | 45.13 | 358,402 | -0.42(-0.91%) |
Jul 17, 2019 | 45.00 | 45.60 | 44.88 | 45.55 | 278,631 | +0.16(+0.35%) |
Jul 16, 2019 | 44.93 | 45.39 | 44.61 | 45.39 | 230,306 | +0.11(+0.25%) |
Jul 15, 2019 | 45.30 | 45.34 | 44.95 | 45.28 | 315,870 | -0.26(-0.56%) |
Jul 12, 2019 | 45.25 | 45.82 | 45.21 | 45.53 | 356,045 | -0.37(-0.80%) |
Jul 11, 2019 | 45.29 | 46.30 | 45.29 | 45.90 | 460,196 | +0.59(+1.30%) |
Jul 10, 2019 | 44.90 | 45.46 | 44.53 | 45.31 | 480,866 | -0.32(-0.71%) |
Jul 09, 2019 | 46.29 | 46.38 | 45.45 | 45.64 | 508,245 | +0.80(+1.80%) |
Jul 08, 2019 | 45.02 | 45.19 | 44.57 | 44.83 | 442,188 | +1.00(+2.29%) |
Jul 05, 2019 | 43.74 | 44.18 | 43.52 | 43.83 | 431,564 | +1.52(+3.60%) |
Jul 03, 2019 | 42.61 | 42.77 | 42.26 | 42.30 | 285,385 | +0.45(+1.09%) |
Jul 02, 2019 | 41.81 | 42.15 | 41.56 | 41.85 | 402,979 | +0.25(+0.59%) |