Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.28 | 51.61 | 50.56 | 50.90 | 71,071 | -0.05(-0.10%) |
Sep 27, 2019 | 51.73 | 52.00 | 50.17 | 50.95 | 44,600 | -0.65(-1.26%) |
Sep 26, 2019 | 52.94 | 53.10 | 51.60 | 51.60 | 100,063 | -1.10(-2.09%) |
Sep 25, 2019 | 51.20 | 52.96 | 51.13 | 52.70 | 123,346 | +1.53(+2.99%) |
Sep 24, 2019 | 50.97 | 52.32 | 50.11 | 51.17 | 153,102 | +0.38(+0.75%) |
Sep 23, 2019 | 49.13 | 51.80 | 49.00 | 50.79 | 118,374 | +2.19(+4.51%) |
Sep 20, 2019 | 48.01 | 49.00 | 48.01 | 48.60 | 172,500 | +0.56(+1.17%) |
Sep 19, 2019 | 46.88 | 48.30 | 46.66 | 48.04 | 87,776 | +1.26(+2.69%) |
Sep 18, 2019 | 46.95 | 47.14 | 46.16 | 46.78 | 45,612 | -0.17(-0.36%) |
Sep 17, 2019 | 46.82 | 47.15 | 46.14 | 46.95 | 64,867 | +0.04(+0.09%) |
Sep 16, 2019 | 46.30 | 47.50 | 46.03 | 46.91 | 100,293 | +0.47(+1.01%) |
Sep 13, 2019 | 47.37 | 48.00 | 46.18 | 46.44 | 92,900 | -0.55(-1.17%) |
Sep 12, 2019 | 46.34 | 47.99 | 45.68 | 46.99 | 161,386 | +0.87(+1.89%) |
Sep 11, 2019 | 46.48 | 46.75 | 45.95 | 46.12 | 117,796 | -0.07(-0.15%) |
Sep 10, 2019 | 45.87 | 46.97 | 45.38 | 46.19 | 64,800 | +0.17(+0.37%) |
Sep 09, 2019 | 45.38 | 46.20 | 45.02 | 46.02 | 69,787 | +1.32(+2.95%) |
Sep 06, 2019 | 45.91 | 46.15 | 44.59 | 44.70 | 55,800 | -1.10(-2.40%) |
Sep 05, 2019 | 46.41 | 46.41 | 45.28 | 45.80 | 81,146 | +0.05(+0.11%) |
Sep 04, 2019 | 45.34 | 46.09 | 44.98 | 45.75 | 66,917 | +0.83(+1.85%) |
Sep 03, 2019 | 44.75 | 45.65 | 44.10 | 44.92 | 52,889 | -0.23(-0.51%) |
Aug 30, 2019 | 45.44 | 45.96 | 43.51 | 45.15 | 142,800 | -0.06(-0.13%) |
Aug 29, 2019 | 46.15 | 46.47 | 45.12 | 45.21 | 120,751 | +0.09(+0.20%) |
Aug 28, 2019 | 43.90 | 46.00 | 43.26 | 45.12 | 75,357 | +1.25(+2.85%) |
Aug 27, 2019 | 44.11 | 44.38 | 43.56 | 43.87 | 98,495 | +0.10(+0.23%) |
Aug 26, 2019 | 43.60 | 44.09 | 42.91 | 43.77 | 48,949 | +0.85(+1.98%) |
Aug 23, 2019 | 44.96 | 45.42 | 42.55 | 42.92 | 90,600 | -2.12(-4.71%) |
Aug 22, 2019 | 45.32 | 45.62 | 44.75 | 45.04 | 105,934 | -0.38(-0.84%) |
Aug 21, 2019 | 46.00 | 46.76 | 44.93 | 45.42 | 85,967 | -0.16(-0.35%) |
Aug 20, 2019 | 45.33 | 45.70 | 44.80 | 45.58 | 39,351 | +0.29(+0.64%) |
Aug 19, 2019 | 45.23 | 46.12 | 45.06 | 45.29 | 61,484 | +0.72(+1.62%) |
Aug 16, 2019 | 44.19 | 45.12 | 43.96 | 44.57 | 55,200 | +0.69(+1.57%) |
Aug 15, 2019 | 44.75 | 44.75 | 43.44 | 43.88 | 45,605 | -0.56(-1.26%) |
Aug 14, 2019 | 46.79 | 46.79 | 44.12 | 44.44 | 97,697 | -2.24(-4.80%) |
Aug 13, 2019 | 47.42 | 48.86 | 46.42 | 46.68 | 108,084 | -0.63(-1.33%) |
Aug 12, 2019 | 45.96 | 47.40 | 45.26 | 47.31 | 113,083 | +0.94(+2.03%) |
Aug 09, 2019 | 44.00 | 46.98 | 43.78 | 46.37 | 389,800 | +4.07(+9.62%) |
Aug 08, 2019 | 42.00 | 43.19 | 42.00 | 42.30 | 92,493 | +0.44(+1.05%) |
Aug 07, 2019 | 41.50 | 42.09 | 40.73 | 41.86 | 72,941 | +0.30(+0.72%) |
Aug 06, 2019 | 40.16 | 41.99 | 40.16 | 41.56 | 67,028 | +1.46(+3.64%) |
Aug 05, 2019 | 38.17 | 40.51 | 37.88 | 40.10 | 121,426 | +1.61(+4.18%) |
Aug 02, 2019 | 42.89 | 43.10 | 38.16 | 38.49 | 155,400 | -4.81(-11.11%) |
Aug 01, 2019 | 42.86 | 43.80 | 42.85 | 43.30 | 83,344 | +0.48(+1.12%) |
Jul 31, 2019 | 41.71 | 44.09 | 41.55 | 42.82 | 108,043 | +1.03(+2.46%) |
Jul 30, 2019 | 40.75 | 42.09 | 40.75 | 41.79 | 58,111 | +0.62(+1.51%) |
Jul 29, 2019 | 42.20 | 42.47 | 40.68 | 41.17 | 83,433 | -1.19(-2.81%) |
Jul 26, 2019 | 41.66 | 42.38 | 40.92 | 42.36 | 90,600 | +0.94(+2.27%) |
Jul 25, 2019 | 41.80 | 42.29 | 41.04 | 41.42 | 42,908 | -0.48(-1.15%) |
Jul 24, 2019 | 41.11 | 42.14 | 40.61 | 41.90 | 57,434 | +0.55(+1.33%) |
Jul 23, 2019 | 41.18 | 41.48 | 39.76 | 41.35 | 65,162 | +0.32(+0.78%) |
Jul 22, 2019 | 41.72 | 41.89 | 40.94 | 41.03 | 47,121 | -0.68(-1.63%) |
Jul 19, 2019 | 42.59 | 42.73 | 41.59 | 41.71 | 86,700 | -1.00(-2.34%) |
Jul 18, 2019 | 42.83 | 43.22 | 42.22 | 42.71 | 68,811 | +0.22(+0.52%) |
Jul 17, 2019 | 41.97 | 42.80 | 41.60 | 42.49 | 70,512 | +0.45(+1.07%) |
Jul 16, 2019 | 42.30 | 42.71 | 41.76 | 42.04 | 78,878 | -0.30(-0.71%) |
Jul 15, 2019 | 43.39 | 44.75 | 41.76 | 42.34 | 82,863 | -0.85(-1.97%) |
Jul 12, 2019 | 42.28 | 43.66 | 42.28 | 43.19 | 73,000 | +1.03(+2.44%) |
Jul 11, 2019 | 41.91 | 42.49 | 41.45 | 42.16 | 82,782 | +0.20(+0.48%) |
Jul 10, 2019 | 41.20 | 42.05 | 40.82 | 41.96 | 78,025 | +1.02(+2.49%) |
Jul 09, 2019 | 39.60 | 40.99 | 39.54 | 40.94 | 58,425 | +1.06(+2.66%) |
Jul 08, 2019 | 40.63 | 40.86 | 39.81 | 39.88 | 66,664 | -0.99(-2.42%) |
Jul 05, 2019 | 40.22 | 41.17 | 39.71 | 40.87 | 56,600 | +0.51(+1.26%) |
Jul 03, 2019 | 41.29 | 41.29 | 40.06 | 40.36 | 32,600 | -0.56(-1.37%) |
Jul 02, 2019 | 40.62 | 41.12 | 39.95 | 40.92 | 65,782 | +0.27(+0.66%) |