Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.52 | 52.89 | 52.06 | 52.47 | 187,420 | +0.36(+0.70%) |
Sep 27, 2019 | 52.76 | 53.38 | 51.66 | 52.11 | 183,895 | -0.34(-0.66%) |
Sep 26, 2019 | 52.24 | 52.87 | 51.76 | 52.45 | 193,622 | +0.09(+0.17%) |
Sep 25, 2019 | 50.06 | 52.60 | 50.06 | 52.36 | 298,153 | +1.95(+3.86%) |
Sep 24, 2019 | 50.19 | 50.76 | 49.94 | 50.42 | 288,605 | +0.25(+0.49%) |
Sep 23, 2019 | 49.64 | 50.22 | 48.86 | 50.17 | 431,381 | +0.12(+0.24%) |
Sep 20, 2019 | 51.89 | 52.03 | 50.01 | 50.05 | 482,356 | -1.83(-3.53%) |
Sep 19, 2019 | 52.29 | 52.70 | 51.86 | 51.88 | 270,768 | -0.29(-0.55%) |
Sep 18, 2019 | 52.64 | 52.69 | 51.64 | 52.17 | 320,174 | -0.55(-1.04%) |
Sep 17, 2019 | 52.60 | 53.19 | 51.70 | 52.72 | 275,553 | -0.54(-1.02%) |
Sep 16, 2019 | 52.29 | 53.51 | 52.27 | 53.26 | 200,625 | +0.63(+1.20%) |
Sep 13, 2019 | 53.20 | 53.71 | 52.37 | 52.63 | 253,867 | -0.02(-0.04%) |
Sep 12, 2019 | 52.58 | 53.00 | 51.13 | 52.65 | 251,787 | +0.49(+0.94%) |
Sep 11, 2019 | 50.96 | 52.18 | 50.21 | 52.16 | 342,756 | +1.32(+2.59%) |
Sep 10, 2019 | 48.28 | 50.87 | 48.28 | 50.84 | 300,708 | +2.62(+5.44%) |
Sep 09, 2019 | 47.64 | 48.27 | 47.10 | 48.22 | 416,370 | +0.69(+1.45%) |
Sep 06, 2019 | 47.36 | 47.72 | 47.04 | 47.53 | 254,580 | +0.32(+0.69%) |
Sep 05, 2019 | 46.37 | 47.81 | 45.97 | 47.20 | 458,442 | +1.69(+3.71%) |
Sep 04, 2019 | 44.93 | 45.74 | 44.93 | 45.51 | 405,758 | +1.29(+2.91%) |
Sep 03, 2019 | 44.18 | 44.26 | 43.17 | 44.23 | 301,176 | -0.60(-1.34%) |
Aug 30, 2019 | 45.26 | 45.70 | 44.68 | 44.83 | 230,668 | -0.15(-0.33%) |
Aug 29, 2019 | 44.06 | 45.38 | 44.06 | 44.97 | 339,122 | +1.69(+3.91%) |
Aug 28, 2019 | 42.25 | 43.70 | 42.05 | 43.28 | 214,339 | +0.91(+2.16%) |
Aug 27, 2019 | 43.73 | 43.77 | 42.04 | 42.37 | 330,812 | -1.00(-2.31%) |
Aug 26, 2019 | 43.97 | 43.97 | 42.94 | 43.37 | 320,705 | +0.14(+0.32%) |
Aug 23, 2019 | 44.08 | 44.76 | 42.94 | 43.23 | 468,663 | -1.31(-2.93%) |
Aug 22, 2019 | 44.24 | 44.81 | 43.91 | 44.54 | 241,484 | +0.65(+1.48%) |
Aug 21, 2019 | 43.64 | 44.22 | 43.18 | 43.89 | 296,124 | +0.98(+2.29%) |
Aug 20, 2019 | 43.13 | 43.21 | 42.31 | 42.91 | 283,085 | -0.49(-1.13%) |
Aug 19, 2019 | 43.72 | 44.07 | 43.32 | 43.40 | 225,508 | +0.66(+1.54%) |
Aug 16, 2019 | 41.48 | 42.88 | 41.48 | 42.74 | 334,861 | +1.54(+3.75%) |
Aug 15, 2019 | 42.28 | 42.28 | 40.79 | 41.20 | 504,433 | -0.89(-2.12%) |
Aug 14, 2019 | 43.11 | 43.28 | 42.05 | 42.09 | 458,557 | -2.00(-4.53%) |
Aug 13, 2019 | 43.07 | 44.92 | 42.80 | 44.09 | 306,801 | +0.74(+1.70%) |
Aug 12, 2019 | 43.93 | 43.95 | 42.85 | 43.35 | 292,962 | -1.08(-2.43%) |
Aug 09, 2019 | 44.97 | 45.57 | 44.00 | 44.43 | 365,895 | -1.02(-2.25%) |
Aug 08, 2019 | 44.46 | 45.50 | 44.25 | 45.45 | 419,517 | +1.30(+2.94%) |
Aug 07, 2019 | 43.69 | 44.82 | 43.27 | 44.16 | 423,662 | -0.14(-0.31%) |
Aug 06, 2019 | 44.75 | 45.48 | 43.52 | 44.29 | 467,925 | +0.07(+0.16%) |
Aug 05, 2019 | 43.19 | 44.66 | 42.84 | 44.23 | 475,739 | -0.16(-0.35%) |
Aug 02, 2019 | 44.57 | 44.89 | 43.52 | 44.38 | 500,206 | -0.64(-1.42%) |
Aug 01, 2019 | 45.13 | 46.43 | 43.92 | 45.02 | 863,925 | +0.34(+0.77%) |
Jul 31, 2019 | 52.09 | 53.48 | 44.08 | 44.68 | 2,285,083 | -10.63(-19.23%) |
Jul 30, 2019 | 53.98 | 55.45 | 53.91 | 55.31 | 294,460 | +0.29(+0.54%) |
Jul 29, 2019 | 55.22 | 55.75 | 54.82 | 55.02 | 216,533 | -0.63(-1.13%) |
Jul 26, 2019 | 55.55 | 56.02 | 55.32 | 55.65 | 194,241 | +0.48(+0.87%) |
Jul 25, 2019 | 55.51 | 55.81 | 54.91 | 55.16 | 286,383 | -0.30(-0.55%) |
Jul 24, 2019 | 53.56 | 55.53 | 53.56 | 55.47 | 343,006 | +1.61(+2.99%) |
Jul 23, 2019 | 53.53 | 54.04 | 53.25 | 53.86 | 307,522 | +0.38(+0.72%) |
Jul 22, 2019 | 53.10 | 53.96 | 53.04 | 53.47 | 257,783 | +0.50(+0.95%) |
Jul 19, 2019 | 53.38 | 53.85 | 52.92 | 52.97 | 225,174 | -0.41(-0.77%) |
Jul 18, 2019 | 53.02 | 53.58 | 52.40 | 53.39 | 286,179 | +0.52(+0.99%) |
Jul 17, 2019 | 53.16 | 54.07 | 52.75 | 52.86 | 449,469 | -0.76(-1.41%) |
Jul 16, 2019 | 53.49 | 54.62 | 52.73 | 53.62 | 286,305 | +0.08(+0.15%) |
Jul 15, 2019 | 53.91 | 54.05 | 52.76 | 53.54 | 194,224 | -0.29(-0.55%) |
Jul 12, 2019 | 52.34 | 54.45 | 52.23 | 53.84 | 344,425 | +1.42(+2.70%) |
Jul 11, 2019 | 53.37 | 53.67 | 51.87 | 52.42 | 258,798 | -0.86(-1.62%) |
Jul 10, 2019 | 53.14 | 54.02 | 52.88 | 53.29 | 413,775 | +0.50(+0.95%) |
Jul 09, 2019 | 52.26 | 52.84 | 51.48 | 52.79 | 359,316 | +0.22(+0.41%) |
Jul 08, 2019 | 54.84 | 54.97 | 52.38 | 52.57 | 502,188 | -2.83(-5.11%) |
Jul 05, 2019 | 54.25 | 55.48 | 54.24 | 55.40 | 225,174 | +0.80(+1.46%) |
Jul 03, 2019 | 54.78 | 55.19 | 54.49 | 54.60 | 366,098 | +0.23(+0.42%) |
Jul 02, 2019 | 57.68 | 57.97 | 53.86 | 54.38 | 805,350 | -3.61(-6.22%) |