Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.37 | 48.83 | 48.36 | 48.54 | 305,729 | +0.31(+0.65%) |
Sep 27, 2019 | 48.76 | 48.89 | 47.82 | 48.23 | 469,294 | -0.24(-0.50%) |
Sep 26, 2019 | 48.94 | 48.94 | 48.16 | 48.48 | 292,708 | -0.27(-0.56%) |
Sep 25, 2019 | 48.36 | 48.95 | 48.04 | 48.75 | 335,950 | +0.55(+1.14%) |
Sep 24, 2019 | 49.07 | 49.14 | 47.82 | 48.20 | 687,777 | -0.53(-1.08%) |
Sep 23, 2019 | 48.31 | 48.90 | 48.25 | 48.73 | 194,649 | +0.08(+0.16%) |
Sep 20, 2019 | 49.42 | 49.58 | 48.61 | 48.65 | 374,802 | -0.57(-1.15%) |
Sep 19, 2019 | 49.60 | 49.86 | 49.12 | 49.22 | 258,134 | -0.24(-0.48%) |
Sep 18, 2019 | 49.19 | 49.47 | 48.55 | 49.45 | 227,219 | +0.16(+0.32%) |
Sep 17, 2019 | 48.99 | 49.30 | 48.85 | 49.30 | 189,154 | +0.15(+0.30%) |
Sep 16, 2019 | 49.27 | 49.49 | 49.03 | 49.15 | 264,117 | -0.54(-1.08%) |
Sep 13, 2019 | 49.82 | 49.92 | 49.63 | 49.69 | 280,310 | +0.13(+0.26%) |
Sep 12, 2019 | 49.67 | 49.99 | 49.28 | 49.56 | 476,539 | +0.22(+0.44%) |
Sep 11, 2019 | 48.67 | 49.40 | 48.50 | 49.35 | 404,074 | +0.81(+1.67%) |
Sep 10, 2019 | 48.19 | 48.53 | 47.89 | 48.53 | 407,842 | +0.22(+0.45%) |
Sep 09, 2019 | 48.36 | 48.54 | 48.05 | 48.32 | 358,359 | +0.14(+0.28%) |
Sep 06, 2019 | 48.06 | 48.38 | 47.85 | 48.18 | 203,899 | +0.28(+0.59%) |
Sep 05, 2019 | 47.52 | 48.30 | 47.52 | 47.90 | 373,576 | +1.31(+2.82%) |
Sep 04, 2019 | 46.51 | 46.63 | 46.21 | 46.59 | 274,899 | +0.81(+1.78%) |
Sep 03, 2019 | 45.99 | 46.01 | 45.27 | 45.77 | 341,237 | -0.96(-2.05%) |
Aug 30, 2019 | 47.09 | 47.15 | 46.39 | 46.73 | 345,688 | +0.18(+0.38%) |
Aug 29, 2019 | 46.31 | 46.75 | 45.97 | 46.56 | 482,504 | +1.16(+2.54%) |
Aug 28, 2019 | 44.25 | 45.44 | 44.05 | 45.40 | 323,711 | +0.89(+2.00%) |
Aug 27, 2019 | 45.48 | 45.49 | 44.36 | 44.51 | 343,342 | -0.47(-1.04%) |
Aug 26, 2019 | 44.94 | 45.11 | 44.36 | 44.98 | 389,389 | +0.95(+2.16%) |
Aug 23, 2019 | 45.81 | 46.46 | 43.60 | 44.03 | 782,396 | -2.18(-4.72%) |
Aug 22, 2019 | 46.32 | 46.67 | 45.76 | 46.21 | 347,155 | +0.17(+0.36%) |
Aug 21, 2019 | 46.01 | 46.28 | 45.90 | 46.05 | 257,557 | +0.78(+1.73%) |
Aug 20, 2019 | 45.73 | 45.91 | 45.21 | 45.27 | 257,998 | -0.56(-1.22%) |
Aug 19, 2019 | 46.13 | 46.17 | 45.67 | 45.82 | 322,198 | +0.83(+1.85%) |
Aug 16, 2019 | 44.45 | 45.12 | 44.32 | 44.99 | 582,991 | +1.07(+2.43%) |
Aug 15, 2019 | 43.90 | 44.09 | 43.07 | 43.92 | 872,045 | +0.38(+0.88%) |
Aug 14, 2019 | 44.92 | 45.12 | 43.48 | 43.54 | 1,313,589 | -2.78(-6.00%) |
Aug 13, 2019 | 44.94 | 46.83 | 44.77 | 46.32 | 1,002,185 | +1.31(+2.91%) |
Aug 12, 2019 | 45.72 | 46.00 | 44.74 | 45.01 | 467,740 | -1.34(-2.89%) |
Aug 09, 2019 | 46.44 | 46.81 | 45.70 | 46.35 | 649,800 | -0.34(-0.73%) |
Aug 08, 2019 | 45.78 | 46.69 | 45.48 | 46.69 | 600,176 | +1.38(+3.05%) |
Aug 07, 2019 | 44.27 | 45.52 | 43.33 | 45.31 | 715,068 | -0.08(-0.17%) |
Aug 06, 2019 | 44.84 | 45.40 | 44.29 | 45.39 | 794,636 | +1.06(+2.38%) |
Aug 05, 2019 | 45.70 | 45.70 | 43.60 | 44.34 | 1,555,931 | -2.69(-5.72%) |
Aug 02, 2019 | 47.18 | 47.35 | 46.20 | 47.03 | 1,163,634 | -0.34(-0.72%) |
Aug 01, 2019 | 48.51 | 49.51 | 47.26 | 47.37 | 1,127,792 | -1.01(-2.08%) |
Jul 31, 2019 | 49.79 | 49.91 | 47.90 | 48.38 | 603,780 | -1.23(-2.49%) |
Jul 30, 2019 | 49.31 | 49.73 | 49.17 | 49.61 | 162,311 | -0.10(-0.20%) |
Jul 29, 2019 | 49.61 | 49.91 | 49.59 | 49.71 | 97,727 | +0.11(+0.22%) |
Jul 26, 2019 | 49.57 | 49.70 | 49.38 | 49.60 | 172,129 | +0.15(+0.30%) |
Jul 25, 2019 | 49.94 | 49.94 | 49.16 | 49.45 | 339,268 | -0.48(-0.96%) |
Jul 24, 2019 | 49.82 | 50.01 | 49.67 | 49.93 | 222,635 | -0.26(-0.53%) |
Jul 23, 2019 | 49.97 | 50.30 | 49.72 | 50.20 | 427,817 | +0.62(+1.24%) |
Jul 22, 2019 | 49.65 | 49.78 | 49.29 | 49.58 | 305,120 | +0.05(+0.10%) |
Jul 19, 2019 | 50.14 | 50.21 | 49.50 | 49.53 | 876,173 | -0.20(-0.39%) |
Jul 18, 2019 | 49.53 | 49.91 | 49.21 | 49.73 | 462,809 | +0.00(+0.00%) |
Jul 17, 2019 | 50.17 | 50.18 | 49.73 | 49.73 | 442,540 | -0.43(-0.86%) |
Jul 16, 2019 | 50.27 | 50.40 | 50.00 | 50.16 | 432,132 | -0.11(-0.21%) |
Jul 15, 2019 | 50.27 | 50.27 | 50.03 | 50.27 | 140,928 | +0.14(+0.27%) |
Jul 12, 2019 | 49.58 | 50.18 | 49.54 | 50.13 | 279,288 | +0.84(+1.71%) |
Jul 11, 2019 | 48.85 | 49.29 | 48.69 | 49.29 | 386,157 | +0.82(+1.70%) |
Jul 10, 2019 | 48.55 | 48.93 | 48.32 | 48.47 | 765,431 | +0.23(+0.49%) |
Jul 09, 2019 | 47.83 | 48.30 | 47.79 | 48.23 | 428,147 | -0.05(-0.10%) |
Jul 08, 2019 | 48.21 | 48.41 | 48.08 | 48.28 | 847,718 | -0.44(-0.90%) |
Jul 05, 2019 | 48.49 | 48.80 | 48.05 | 48.72 | 743,782 | -0.13(-0.26%) |
Jul 03, 2019 | 48.41 | 48.85 | 48.38 | 48.85 | 312,386 | +0.66(+1.36%) |
Jul 02, 2019 | 47.87 | 48.19 | 47.64 | 48.19 | 378,006 | +0.24(+0.51%) |