Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.82 | 43.47 | 41.68 | 42.32 | 210,840 | -0.59(-1.37%) |
Sep 27, 2019 | 43.48 | 44.38 | 42.40 | 42.91 | 259,800 | -0.41(-0.94%) |
Sep 26, 2019 | 45.11 | 46.42 | 43.25 | 43.31 | 215,296 | -2.00(-4.40%) |
Sep 25, 2019 | 46.16 | 47.33 | 45.14 | 45.31 | 235,697 | -0.65(-1.41%) |
Sep 24, 2019 | 47.73 | 48.06 | 45.76 | 45.96 | 469,161 | -1.56(-3.28%) |
Sep 23, 2019 | 49.22 | 49.67 | 46.07 | 47.52 | 369,021 | -1.87(-3.79%) |
Sep 20, 2019 | 49.78 | 50.50 | 48.94 | 49.39 | 511,400 | -0.58(-1.16%) |
Sep 19, 2019 | 51.43 | 52.14 | 49.37 | 49.97 | 186,827 | -1.30(-2.54%) |
Sep 18, 2019 | 54.18 | 54.18 | 50.71 | 51.27 | 175,958 | -2.85(-5.27%) |
Sep 17, 2019 | 54.45 | 55.98 | 53.91 | 54.12 | 127,987 | -0.47(-0.86%) |
Sep 16, 2019 | 51.98 | 54.76 | 51.98 | 54.59 | 117,050 | +1.87(+3.55%) |
Sep 13, 2019 | 52.88 | 53.32 | 51.97 | 52.72 | 126,600 | +0.25(+0.48%) |
Sep 12, 2019 | 50.11 | 52.85 | 50.11 | 52.47 | 160,475 | +1.98(+3.92%) |
Sep 11, 2019 | 50.54 | 51.51 | 49.68 | 50.49 | 178,757 | +0.06(+0.12%) |
Sep 10, 2019 | 49.21 | 50.76 | 47.84 | 50.43 | 175,503 | +1.18(+2.40%) |
Sep 09, 2019 | 48.78 | 49.55 | 47.75 | 49.25 | 166,182 | +0.49(+1.00%) |
Sep 06, 2019 | 48.76 | 49.05 | 47.60 | 48.76 | 192,800 | +0.21(+0.43%) |
Sep 05, 2019 | 48.99 | 49.35 | 48.07 | 48.55 | 114,263 | +0.16(+0.33%) |
Sep 04, 2019 | 49.35 | 49.64 | 47.95 | 48.39 | 79,891 | -0.50(-1.02%) |
Sep 03, 2019 | 50.03 | 50.32 | 48.25 | 48.89 | 92,746 | -1.55(-3.07%) |
Aug 30, 2019 | 49.82 | 50.98 | 49.48 | 50.44 | 96,700 | +0.61(+1.22%) |
Aug 29, 2019 | 49.97 | 50.49 | 49.26 | 49.83 | 58,949 | +0.30(+0.61%) |
Aug 28, 2019 | 47.96 | 49.74 | 47.60 | 49.53 | 91,825 | +1.42(+2.95%) |
Aug 27, 2019 | 49.10 | 49.50 | 48.02 | 48.11 | 100,485 | -0.72(-1.47%) |
Aug 26, 2019 | 48.99 | 49.35 | 47.93 | 48.83 | 106,414 | +0.43(+0.89%) |
Aug 23, 2019 | 50.32 | 50.73 | 48.16 | 48.40 | 123,100 | -1.97(-3.91%) |
Aug 22, 2019 | 50.85 | 51.52 | 50.09 | 50.37 | 100,453 | -0.47(-0.92%) |
Aug 21, 2019 | 51.32 | 51.41 | 49.93 | 50.84 | 66,610 | +0.14(+0.28%) |
Aug 20, 2019 | 50.69 | 51.58 | 50.47 | 50.70 | 114,277 | +0.01(+0.02%) |
Aug 19, 2019 | 52.40 | 52.58 | 50.59 | 50.69 | 145,505 | -0.75(-1.46%) |
Aug 16, 2019 | 49.47 | 51.63 | 48.84 | 51.44 | 108,400 | +2.34(+4.77%) |
Aug 15, 2019 | 49.35 | 49.76 | 47.67 | 49.10 | 103,950 | -0.53(-1.07%) |
Aug 14, 2019 | 50.05 | 50.76 | 48.69 | 49.63 | 189,918 | -1.13(-2.23%) |
Aug 13, 2019 | 49.73 | 50.96 | 49.67 | 50.76 | 108,003 | +0.77(+1.54%) |
Aug 12, 2019 | 50.03 | 50.36 | 48.33 | 49.99 | 168,411 | -0.37(-0.73%) |
Aug 09, 2019 | 51.96 | 52.94 | 50.03 | 50.36 | 129,700 | -1.59(-3.06%) |
Aug 08, 2019 | 51.13 | 53.03 | 51.13 | 51.95 | 220,524 | +0.72(+1.41%) |
Aug 07, 2019 | 52.47 | 52.47 | 48.58 | 51.23 | 449,555 | +1.93(+3.91%) |
Aug 06, 2019 | 59.25 | 59.33 | 48.10 | 49.30 | 1,069,918 | -5.85(-10.61%) |
Aug 05, 2019 | 53.56 | 55.91 | 53.11 | 55.15 | 378,987 | +0.62(+1.14%) |
Aug 02, 2019 | 55.66 | 55.90 | 52.94 | 54.53 | 166,200 | -1.37(-2.45%) |
Aug 01, 2019 | 58.01 | 58.49 | 55.47 | 55.90 | 244,485 | -1.84(-3.19%) |
Jul 31, 2019 | 55.97 | 58.54 | 55.97 | 57.74 | 222,595 | +1.88(+3.37%) |
Jul 30, 2019 | 53.90 | 55.92 | 53.90 | 55.86 | 126,311 | +1.33(+2.44%) |
Jul 29, 2019 | 55.06 | 55.45 | 53.19 | 54.53 | 189,120 | -0.51(-0.93%) |
Jul 26, 2019 | 54.03 | 55.42 | 53.20 | 55.04 | 101,600 | +1.39(+2.59%) |
Jul 25, 2019 | 54.34 | 55.36 | 53.42 | 53.65 | 138,031 | -0.63(-1.16%) |
Jul 24, 2019 | 52.81 | 54.42 | 52.40 | 54.28 | 113,713 | +1.36(+2.57%) |
Jul 23, 2019 | 52.50 | 53.30 | 51.24 | 52.92 | 90,860 | +0.30(+0.57%) |
Jul 22, 2019 | 53.83 | 54.19 | 52.33 | 52.62 | 106,280 | -0.97(-1.81%) |
Jul 19, 2019 | 54.23 | 55.69 | 53.57 | 53.59 | 96,200 | -0.72(-1.33%) |
Jul 18, 2019 | 54.13 | 54.73 | 53.60 | 54.31 | 67,240 | +0.20(+0.37%) |
Jul 17, 2019 | 55.55 | 55.55 | 54.05 | 54.11 | 81,104 | -1.30(-2.35%) |
Jul 16, 2019 | 54.81 | 56.19 | 54.74 | 55.41 | 163,075 | +0.57(+1.04%) |
Jul 15, 2019 | 54.79 | 55.38 | 54.15 | 54.84 | 113,080 | -0.15(-0.27%) |
Jul 12, 2019 | 54.97 | 55.16 | 53.73 | 54.99 | 147,900 | -0.08(-0.15%) |
Jul 11, 2019 | 55.31 | 55.74 | 54.14 | 55.07 | 126,338 | -0.51(-0.92%) |
Jul 10, 2019 | 56.24 | 57.17 | 54.56 | 55.58 | 124,515 | -0.42(-0.75%) |
Jul 09, 2019 | 55.05 | 56.15 | 54.96 | 56.00 | 62,041 | +0.57(+1.03%) |
Jul 08, 2019 | 56.82 | 56.83 | 54.94 | 55.43 | 106,711 | -1.73(-3.03%) |
Jul 05, 2019 | 56.58 | 57.47 | 56.44 | 57.16 | 83,700 | +0.17(+0.30%) |
Jul 03, 2019 | 56.78 | 57.70 | 56.41 | 56.99 | 64,400 | +0.59(+1.05%) |
Jul 02, 2019 | 57.32 | 57.49 | 55.92 | 56.40 | 111,183 | -0.54(-0.95%) |