Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.47 | 46.83 | 46.26 | 46.75 | 55,640 | +0.41(+0.89%) |
Sep 27, 2019 | 47.22 | 47.46 | 45.92 | 46.34 | 78,290 | -0.92(-1.95%) |
Sep 26, 2019 | 47.07 | 47.32 | 46.54 | 47.26 | 39,627 | +0.36(+0.76%) |
Sep 25, 2019 | 46.13 | 46.97 | 45.62 | 46.90 | 70,934 | +0.64(+1.39%) |
Sep 24, 2019 | 47.97 | 47.97 | 46.09 | 46.26 | 46,434 | -1.58(-3.31%) |
Sep 23, 2019 | 47.91 | 48.05 | 47.66 | 47.84 | 24,472 | -0.24(-0.50%) |
Sep 20, 2019 | 48.75 | 48.76 | 47.74 | 48.08 | 28,422 | -0.69(-1.42%) |
Sep 19, 2019 | 48.83 | 49.28 | 48.72 | 48.78 | 28,509 | -0.08(-0.16%) |
Sep 18, 2019 | 49.19 | 49.23 | 48.25 | 48.85 | 60,805 | -0.58(-1.17%) |
Sep 17, 2019 | 49.05 | 49.43 | 49.03 | 49.43 | 26,053 | +0.33(+0.66%) |
Sep 16, 2019 | 48.78 | 49.23 | 48.60 | 49.10 | 44,846 | -0.10(-0.20%) |
Sep 13, 2019 | 49.34 | 49.45 | 48.98 | 49.20 | 29,775 | -0.20(-0.41%) |
Sep 12, 2019 | 49.66 | 49.94 | 49.35 | 49.40 | 49,595 | +0.10(+0.19%) |
Sep 11, 2019 | 48.69 | 49.41 | 48.54 | 49.30 | 48,188 | +0.74(+1.52%) |
Sep 10, 2019 | 48.23 | 48.66 | 47.84 | 48.56 | 37,555 | +0.11(+0.22%) |
Sep 09, 2019 | 48.94 | 49.08 | 48.07 | 48.46 | 50,402 | -0.29(-0.59%) |
Sep 06, 2019 | 49.17 | 49.21 | 48.72 | 48.75 | 46,120 | -0.29(-0.59%) |
Sep 05, 2019 | 48.31 | 49.07 | 48.31 | 49.04 | 123,510 | +1.27(+2.66%) |
Sep 04, 2019 | 47.71 | 47.99 | 47.71 | 47.77 | 109,258 | +0.42(+0.89%) |
Sep 03, 2019 | 47.52 | 48.13 | 47.18 | 47.34 | 207,155 | -0.55(-1.14%) |
Aug 30, 2019 | 48.31 | 48.53 | 47.54 | 47.89 | 67,463 | -0.08(-0.16%) |
Aug 29, 2019 | 47.43 | 48.15 | 47.43 | 47.97 | 39,575 | +1.17(+2.50%) |
Aug 28, 2019 | 46.72 | 47.06 | 46.35 | 46.80 | 42,988 | -0.12(-0.27%) |
Aug 27, 2019 | 47.48 | 47.71 | 46.50 | 46.92 | 54,467 | -0.32(-0.67%) |
Aug 26, 2019 | 47.26 | 47.32 | 46.90 | 47.24 | 35,588 | +0.50(+1.07%) |
Aug 23, 2019 | 47.83 | 48.44 | 46.66 | 46.74 | 54,241 | -1.47(-3.05%) |
Aug 22, 2019 | 48.57 | 48.69 | 47.73 | 48.21 | 43,528 | -0.37(-0.77%) |
Aug 21, 2019 | 48.36 | 48.81 | 48.32 | 48.58 | 79,114 | +0.64(+1.34%) |
Aug 20, 2019 | 47.85 | 48.18 | 47.74 | 47.94 | 37,961 | -0.06(-0.12%) |
Aug 19, 2019 | 47.71 | 48.05 | 47.55 | 48.00 | 149,448 | +1.00(+2.13%) |
Aug 16, 2019 | 46.38 | 47.07 | 46.38 | 47.00 | 159,392 | +1.14(+2.49%) |
Aug 15, 2019 | 46.24 | 46.35 | 45.55 | 45.86 | 104,596 | -0.14(-0.31%) |
Aug 14, 2019 | 46.92 | 46.92 | 45.71 | 46.00 | 97,616 | -1.99(-4.14%) |
Aug 13, 2019 | 47.09 | 48.20 | 46.95 | 47.99 | 65,539 | +0.85(+1.79%) |
Aug 12, 2019 | 47.67 | 47.67 | 46.99 | 47.14 | 44,165 | -1.00(-2.07%) |
Aug 09, 2019 | 48.56 | 48.81 | 47.95 | 48.14 | 37,063 | -0.70(-1.43%) |
Aug 08, 2019 | 48.03 | 48.84 | 47.72 | 48.84 | 44,703 | +1.12(+2.35%) |
Aug 07, 2019 | 46.48 | 47.72 | 46.48 | 47.72 | 40,804 | +0.73(+1.55%) |
Aug 06, 2019 | 47.24 | 47.65 | 46.49 | 46.99 | 78,491 | +0.38(+0.82%) |
Aug 05, 2019 | 47.25 | 47.25 | 46.16 | 46.60 | 147,784 | -2.07(-4.26%) |
Aug 02, 2019 | 49.23 | 49.29 | 48.20 | 48.68 | 78,186 | -1.26(-2.52%) |
Aug 01, 2019 | 50.27 | 51.24 | 49.41 | 49.94 | 51,404 | -0.47(-0.93%) |
Jul 31, 2019 | 50.91 | 51.09 | 49.59 | 50.41 | 81,030 | -1.13(-2.20%) |
Jul 30, 2019 | 51.18 | 51.67 | 50.91 | 51.54 | 63,619 | -0.04(-0.07%) |
Jul 29, 2019 | 51.83 | 51.98 | 50.87 | 51.58 | 53,531 | -0.33(-0.63%) |
Jul 26, 2019 | 51.63 | 52.05 | 51.63 | 51.91 | 36,854 | +0.69(+1.35%) |
Jul 25, 2019 | 51.87 | 51.87 | 51.19 | 51.22 | 56,776 | -1.43(-2.72%) |
Jul 24, 2019 | 51.67 | 52.65 | 51.66 | 52.65 | 44,673 | +0.78(+1.50%) |
Jul 23, 2019 | 51.96 | 51.96 | 51.29 | 51.87 | 58,609 | +0.18(+0.35%) |
Jul 22, 2019 | 51.56 | 52.01 | 51.56 | 51.69 | 38,347 | +0.20(+0.39%) |
Jul 19, 2019 | 52.15 | 52.20 | 51.48 | 51.48 | 47,265 | -0.37(-0.72%) |
Jul 18, 2019 | 51.58 | 52.00 | 51.46 | 51.86 | 36,929 | -0.13(-0.26%) |
Jul 17, 2019 | 51.97 | 52.37 | 51.97 | 51.99 | 42,454 | +0.11(+0.20%) |
Jul 16, 2019 | 52.43 | 52.43 | 51.75 | 51.89 | 29,249 | -0.50(-0.95%) |
Jul 15, 2019 | 52.04 | 52.45 | 51.87 | 52.39 | 53,694 | +0.36(+0.68%) |
Jul 12, 2019 | 51.80 | 52.03 | 51.77 | 52.03 | 104,838 | +0.39(+0.76%) |
Jul 11, 2019 | 51.62 | 51.92 | 51.47 | 51.64 | 43,580 | +0.12(+0.24%) |
Jul 10, 2019 | 51.63 | 51.99 | 51.39 | 51.51 | 112,586 | +0.28(+0.54%) |
Jul 09, 2019 | 50.03 | 51.27 | 50.03 | 51.23 | 83,665 | +0.95(+1.89%) |
Jul 08, 2019 | 50.40 | 50.41 | 50.06 | 50.28 | 37,092 | -0.38(-0.76%) |
Jul 05, 2019 | 50.43 | 50.76 | 50.03 | 50.67 | 81,622 | -0.10(-0.19%) |
Jul 03, 2019 | 50.79 | 50.91 | 50.62 | 50.76 | 30,920 | +0.41(+0.82%) |
Jul 02, 2019 | 50.28 | 50.41 | 50.08 | 50.35 | 54,423 | -0.06(-0.11%) |