Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.34 | 48.80 | 48.24 | 48.55 | 329,885 | +0.38(+0.79%) |
Sep 27, 2019 | 48.47 | 48.58 | 47.75 | 48.16 | 324,728 | +0.06(+0.12%) |
Sep 26, 2019 | 48.49 | 48.55 | 47.97 | 48.11 | 214,028 | -0.39(-0.81%) |
Sep 25, 2019 | 47.90 | 48.66 | 47.67 | 48.50 | 474,863 | +0.64(+1.34%) |
Sep 24, 2019 | 48.72 | 49.02 | 47.60 | 47.86 | 575,818 | -0.78(-1.61%) |
Sep 23, 2019 | 47.91 | 49.08 | 47.91 | 48.64 | 383,841 | +0.31(+0.64%) |
Sep 20, 2019 | 49.00 | 49.21 | 48.31 | 48.33 | 1,047,027 | -0.52(-1.07%) |
Sep 19, 2019 | 49.20 | 49.49 | 48.74 | 48.85 | 519,797 | -0.11(-0.23%) |
Sep 18, 2019 | 48.80 | 49.12 | 48.53 | 48.97 | 484,934 | -0.27(-0.55%) |
Sep 17, 2019 | 48.79 | 49.41 | 48.40 | 49.24 | 536,362 | +0.04(+0.08%) |
Sep 16, 2019 | 49.09 | 49.59 | 48.55 | 49.20 | 507,031 | -0.34(-0.68%) |
Sep 13, 2019 | 48.94 | 49.61 | 48.66 | 49.54 | 548,295 | +0.89(+1.82%) |
Sep 12, 2019 | 48.72 | 49.00 | 48.29 | 48.65 | 621,221 | -0.07(-0.15%) |
Sep 11, 2019 | 47.66 | 48.82 | 47.32 | 48.72 | 716,483 | +1.12(+2.35%) |
Sep 10, 2019 | 46.94 | 47.66 | 46.30 | 47.61 | 697,663 | +0.65(+1.39%) |
Sep 09, 2019 | 47.10 | 47.29 | 46.17 | 46.95 | 944,663 | -0.07(-0.16%) |
Sep 06, 2019 | 47.76 | 47.76 | 46.65 | 47.03 | 1,094,659 | -0.49(-1.04%) |
Sep 05, 2019 | 43.77 | 47.75 | 43.70 | 47.52 | 1,584,017 | +3.74(+8.54%) |
Sep 04, 2019 | 43.70 | 44.07 | 43.62 | 43.78 | 673,597 | +0.48(+1.12%) |
Sep 03, 2019 | 44.59 | 44.59 | 42.92 | 43.30 | 939,367 | -1.78(-3.95%) |
Aug 30, 2019 | 45.21 | 45.41 | 44.77 | 45.08 | 326,445 | +0.19(+0.42%) |
Aug 29, 2019 | 44.26 | 44.94 | 44.26 | 44.89 | 342,919 | +1.27(+2.91%) |
Aug 28, 2019 | 43.04 | 43.96 | 43.01 | 43.63 | 362,395 | +0.43(+0.99%) |
Aug 27, 2019 | 43.45 | 43.58 | 43.14 | 43.20 | 448,797 | +0.10(+0.24%) |
Aug 26, 2019 | 43.33 | 43.35 | 42.77 | 43.09 | 739,433 | +0.23(+0.54%) |
Aug 23, 2019 | 44.45 | 44.45 | 42.71 | 42.86 | 763,708 | -1.98(-4.41%) |
Aug 22, 2019 | 45.47 | 45.66 | 44.74 | 44.84 | 338,446 | -0.36(-0.80%) |
Aug 21, 2019 | 45.94 | 46.10 | 45.20 | 45.20 | 428,739 | -0.41(-0.90%) |
Aug 20, 2019 | 45.95 | 46.21 | 45.55 | 45.61 | 466,281 | -0.48(-1.03%) |
Aug 19, 2019 | 46.58 | 46.58 | 46.02 | 46.09 | 409,745 | +0.27(+0.59%) |
Aug 16, 2019 | 44.87 | 45.88 | 44.65 | 45.82 | 385,340 | +1.24(+2.78%) |
Aug 15, 2019 | 44.18 | 44.69 | 44.07 | 44.58 | 438,432 | +0.52(+1.18%) |
Aug 14, 2019 | 44.81 | 45.01 | 44.04 | 44.05 | 426,146 | -1.62(-3.55%) |
Aug 13, 2019 | 44.73 | 46.54 | 44.73 | 45.68 | 399,828 | +0.84(+1.87%) |
Aug 12, 2019 | 44.93 | 45.33 | 44.70 | 44.84 | 256,060 | -0.42(-0.93%) |
Aug 09, 2019 | 45.30 | 45.55 | 44.74 | 45.26 | 404,461 | -0.17(-0.37%) |
Aug 08, 2019 | 44.64 | 45.60 | 44.47 | 45.42 | 831,028 | +1.10(+2.47%) |
Aug 07, 2019 | 43.60 | 44.62 | 43.09 | 44.33 | 558,155 | +0.14(+0.32%) |
Aug 06, 2019 | 43.70 | 44.30 | 43.56 | 44.19 | 490,256 | +0.75(+1.73%) |
Aug 05, 2019 | 44.35 | 44.47 | 43.05 | 43.44 | 465,916 | -1.71(-3.78%) |
Aug 02, 2019 | 45.21 | 45.41 | 44.74 | 45.15 | 470,507 | -0.24(-0.53%) |
Aug 01, 2019 | 46.42 | 46.87 | 45.27 | 45.39 | 608,117 | -0.97(-2.10%) |
Jul 31, 2019 | 46.53 | 47.31 | 46.18 | 46.36 | 918,539 | -0.17(-0.36%) |
Jul 30, 2019 | 45.60 | 46.55 | 45.54 | 46.53 | 446,560 | +0.47(+1.03%) |
Jul 29, 2019 | 46.15 | 46.23 | 45.80 | 46.05 | 377,159 | -0.10(-0.22%) |
Jul 26, 2019 | 46.08 | 46.38 | 45.91 | 46.16 | 373,862 | +0.05(+0.10%) |
Jul 25, 2019 | 46.86 | 46.86 | 45.97 | 46.11 | 353,292 | -0.58(-1.25%) |
Jul 24, 2019 | 45.71 | 46.71 | 45.65 | 46.70 | 389,360 | +0.68(+1.47%) |
Jul 23, 2019 | 45.29 | 46.07 | 45.22 | 46.02 | 325,105 | +0.93(+2.06%) |
Jul 22, 2019 | 44.94 | 45.25 | 44.73 | 45.09 | 234,575 | +0.22(+0.50%) |
Jul 19, 2019 | 45.15 | 45.66 | 44.85 | 44.87 | 354,361 | -0.08(-0.19%) |
Jul 18, 2019 | 45.44 | 45.45 | 44.83 | 44.95 | 314,489 | -0.36(-0.80%) |
Jul 17, 2019 | 45.73 | 46.05 | 45.31 | 45.31 | 478,430 | -0.47(-1.03%) |
Jul 16, 2019 | 44.94 | 46.09 | 44.94 | 45.79 | 513,080 | +0.75(+1.67%) |
Jul 15, 2019 | 45.19 | 45.35 | 44.75 | 45.03 | 362,376 | -0.04(-0.08%) |
Jul 12, 2019 | 44.32 | 45.19 | 43.98 | 45.07 | 582,989 | +0.72(+1.63%) |
Jul 11, 2019 | 44.63 | 44.63 | 44.06 | 44.35 | 512,916 | -0.26(-0.58%) |
Jul 10, 2019 | 45.66 | 46.08 | 44.46 | 44.61 | 426,097 | -0.82(-1.80%) |
Jul 09, 2019 | 45.61 | 45.74 | 45.32 | 45.42 | 309,124 | -0.44(-0.95%) |
Jul 08, 2019 | 46.09 | 46.26 | 45.66 | 45.86 | 252,191 | -0.43(-0.92%) |
Jul 05, 2019 | 46.49 | 46.49 | 45.74 | 46.29 | 222,055 | -0.55(-1.17%) |
Jul 03, 2019 | 46.70 | 46.86 | 46.43 | 46.83 | 167,322 | +0.23(+0.50%) |
Jul 02, 2019 | 47.08 | 47.08 | 46.30 | 46.60 | 402,987 | -0.50(-1.06%) |