Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.90 | 55.94 | 53.75 | 55.28 | 629,364 | +1.54(+2.87%) |
Sep 27, 2019 | 52.38 | 53.77 | 51.81 | 53.74 | 391,400 | +1.47(+2.81%) |
Sep 26, 2019 | 50.85 | 52.33 | 50.70 | 52.27 | 265,810 | +1.21(+2.37%) |
Sep 25, 2019 | 48.52 | 51.12 | 48.52 | 51.06 | 211,876 | +2.41(+4.95%) |
Sep 24, 2019 | 48.44 | 49.47 | 48.22 | 48.65 | 200,576 | +0.26(+0.54%) |
Sep 23, 2019 | 46.82 | 48.80 | 46.82 | 48.39 | 163,474 | +1.56(+3.33%) |
Sep 20, 2019 | 47.20 | 47.59 | 46.67 | 46.83 | 162,300 | -0.28(-0.59%) |
Sep 19, 2019 | 46.82 | 48.04 | 46.46 | 47.11 | 133,713 | +0.44(+0.94%) |
Sep 18, 2019 | 46.80 | 47.11 | 46.01 | 46.67 | 201,396 | -0.09(-0.19%) |
Sep 17, 2019 | 47.00 | 47.10 | 46.15 | 46.76 | 160,232 | -0.26(-0.55%) |
Sep 16, 2019 | 47.73 | 47.97 | 46.73 | 47.02 | 241,804 | -0.66(-1.38%) |
Sep 13, 2019 | 47.85 | 48.00 | 47.28 | 47.68 | 120,200 | +0.34(+0.72%) |
Sep 12, 2019 | 47.95 | 47.98 | 46.61 | 47.34 | 217,090 | -0.48(-1.00%) |
Sep 11, 2019 | 47.37 | 48.17 | 47.21 | 47.82 | 230,138 | +0.80(+1.70%) |
Sep 10, 2019 | 46.72 | 48.41 | 46.22 | 47.02 | 306,041 | +0.41(+0.88%) |
Sep 09, 2019 | 45.61 | 46.89 | 45.06 | 46.61 | 178,229 | +1.17(+2.57%) |
Sep 06, 2019 | 43.75 | 46.12 | 43.42 | 45.44 | 179,300 | +1.88(+4.32%) |
Sep 05, 2019 | 41.68 | 44.44 | 41.49 | 43.56 | 266,415 | +2.49(+6.06%) |
Sep 04, 2019 | 40.95 | 41.57 | 40.87 | 41.07 | 261,049 | +0.37(+0.91%) |
Sep 03, 2019 | 39.91 | 41.03 | 39.68 | 40.70 | 461,786 | +0.18(+0.44%) |
Aug 30, 2019 | 39.72 | 40.70 | 39.59 | 40.52 | 269,500 | +1.32(+3.37%) |
Aug 29, 2019 | 39.36 | 40.02 | 39.10 | 39.20 | 142,131 | +0.25(+0.64%) |
Aug 28, 2019 | 38.58 | 39.50 | 38.50 | 38.95 | 214,232 | +0.22(+0.57%) |
Aug 27, 2019 | 41.95 | 42.23 | 38.67 | 38.73 | 290,203 | -2.72(-6.56%) |
Aug 26, 2019 | 42.12 | 42.41 | 41.28 | 41.45 | 182,900 | -0.21(-0.50%) |
Aug 23, 2019 | 43.72 | 43.72 | 41.35 | 41.66 | 185,900 | -2.43(-5.51%) |
Aug 22, 2019 | 45.15 | 45.38 | 44.02 | 44.09 | 154,584 | -1.06(-2.35%) |
Aug 21, 2019 | 45.36 | 45.75 | 44.70 | 45.15 | 121,108 | +0.23(+0.51%) |
Aug 20, 2019 | 45.03 | 45.44 | 44.89 | 44.92 | 142,854 | -0.14(-0.31%) |
Aug 19, 2019 | 45.01 | 45.45 | 44.46 | 45.06 | 242,249 | +0.88(+1.99%) |
Aug 16, 2019 | 43.98 | 44.42 | 43.64 | 44.18 | 144,400 | +0.77(+1.77%) |
Aug 15, 2019 | 46.78 | 46.78 | 43.40 | 43.41 | 159,072 | -3.20(-6.87%) |
Aug 14, 2019 | 46.24 | 47.30 | 46.03 | 46.61 | 292,272 | -0.70(-1.48%) |
Aug 13, 2019 | 44.53 | 47.47 | 44.28 | 47.31 | 300,187 | +2.70(+6.05%) |
Aug 12, 2019 | 44.81 | 45.34 | 43.61 | 44.61 | 312,918 | -0.43(-0.95%) |
Aug 09, 2019 | 43.94 | 47.52 | 43.36 | 45.04 | 696,900 | +0.31(+0.69%) |
Aug 08, 2019 | 43.64 | 44.79 | 43.31 | 44.73 | 351,847 | +1.77(+4.12%) |
Aug 07, 2019 | 43.05 | 43.66 | 42.60 | 42.96 | 255,227 | -0.81(-1.85%) |
Aug 06, 2019 | 43.13 | 44.03 | 42.17 | 43.77 | 207,287 | +1.10(+2.58%) |
Aug 05, 2019 | 43.34 | 43.46 | 41.94 | 42.67 | 369,065 | -1.70(-3.83%) |
Aug 02, 2019 | 44.53 | 45.25 | 43.51 | 44.37 | 204,800 | -0.36(-0.80%) |
Aug 01, 2019 | 47.28 | 48.29 | 44.04 | 44.73 | 257,752 | -2.36(-5.01%) |
Jul 31, 2019 | 49.26 | 49.46 | 47.03 | 47.09 | 177,867 | -2.25(-4.56%) |
Jul 30, 2019 | 48.52 | 49.86 | 48.52 | 49.34 | 236,060 | +0.50(+1.02%) |
Jul 29, 2019 | 48.99 | 48.99 | 47.80 | 48.84 | 115,551 | -0.11(-0.22%) |
Jul 26, 2019 | 48.04 | 49.34 | 48.04 | 48.95 | 97,400 | +0.90(+1.87%) |
Jul 25, 2019 | 50.37 | 50.59 | 47.92 | 48.05 | 135,489 | -2.06(-4.11%) |
Jul 24, 2019 | 48.46 | 50.11 | 48.21 | 50.11 | 186,483 | +1.37(+2.81%) |
Jul 23, 2019 | 48.37 | 49.20 | 48.11 | 48.74 | 133,411 | +0.87(+1.82%) |
Jul 22, 2019 | 47.98 | 48.51 | 47.62 | 47.87 | 126,755 | +0.17(+0.36%) |
Jul 19, 2019 | 47.92 | 48.13 | 47.17 | 47.70 | 168,800 | -0.01(-0.02%) |
Jul 18, 2019 | 49.60 | 49.74 | 46.33 | 47.71 | 329,843 | -3.13(-6.16%) |
Jul 17, 2019 | 51.80 | 51.80 | 50.58 | 50.84 | 140,292 | -0.99(-1.91%) |
Jul 16, 2019 | 51.09 | 52.67 | 50.97 | 51.83 | 177,946 | +0.75(+1.47%) |
Jul 15, 2019 | 50.76 | 51.65 | 49.67 | 51.08 | 150,119 | +0.36(+0.71%) |
Jul 12, 2019 | 49.32 | 51.00 | 49.19 | 50.72 | 171,200 | +1.55(+3.15%) |
Jul 11, 2019 | 49.47 | 50.16 | 48.65 | 49.17 | 267,733 | -0.12(-0.24%) |
Jul 10, 2019 | 50.00 | 50.22 | 49.10 | 49.29 | 326,498 | -0.28(-0.56%) |
Jul 09, 2019 | 49.68 | 50.15 | 49.26 | 49.57 | 130,912 | -0.11(-0.22%) |
Jul 08, 2019 | 50.91 | 51.41 | 49.50 | 49.68 | 140,995 | -1.50(-2.93%) |
Jul 05, 2019 | 50.90 | 51.36 | 50.35 | 51.18 | 125,100 | +0.09(+0.18%) |
Jul 03, 2019 | 49.64 | 51.14 | 49.60 | 51.09 | 122,600 | +1.56(+3.15%) |
Jul 02, 2019 | 48.95 | 49.59 | 48.40 | 49.53 | 172,416 | +0.68(+1.39%) |