Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.51 | 46.93 | 46.11 | 46.64 | 248,490 | +0.15(+0.32%) |
Sep 27, 2019 | 47.37 | 47.50 | 45.85 | 46.49 | 201,100 | -0.62(-1.32%) |
Sep 26, 2019 | 47.78 | 47.89 | 46.79 | 47.11 | 166,106 | -0.77(-1.61%) |
Sep 25, 2019 | 47.28 | 48.27 | 46.02 | 47.88 | 250,617 | +0.47(+0.99%) |
Sep 24, 2019 | 48.90 | 49.22 | 47.28 | 47.41 | 256,116 | -1.36(-2.79%) |
Sep 23, 2019 | 49.11 | 49.15 | 48.08 | 48.77 | 159,692 | -0.12(-0.25%) |
Sep 20, 2019 | 48.44 | 49.54 | 48.13 | 48.89 | 421,900 | +0.51(+1.05%) |
Sep 19, 2019 | 48.76 | 49.88 | 48.22 | 48.38 | 274,332 | -0.37(-0.76%) |
Sep 18, 2019 | 49.39 | 49.64 | 48.18 | 48.75 | 185,666 | -0.51(-1.04%) |
Sep 17, 2019 | 49.82 | 50.03 | 49.03 | 49.26 | 217,366 | -0.66(-1.32%) |
Sep 16, 2019 | 49.85 | 50.45 | 49.22 | 49.92 | 251,099 | +0.11(+0.22%) |
Sep 13, 2019 | 49.66 | 50.01 | 47.87 | 49.81 | 518,000 | +0.10(+0.20%) |
Sep 12, 2019 | 50.18 | 50.56 | 49.37 | 49.71 | 358,876 | -0.25(-0.50%) |
Sep 11, 2019 | 47.45 | 50.09 | 47.14 | 49.96 | 395,001 | +2.65(+5.60%) |
Sep 10, 2019 | 47.02 | 47.71 | 46.68 | 47.31 | 204,728 | +0.15(+0.32%) |
Sep 09, 2019 | 48.37 | 48.37 | 46.44 | 47.16 | 338,516 | -1.18(-2.44%) |
Sep 06, 2019 | 48.55 | 49.09 | 48.20 | 48.34 | 159,200 | -0.37(-0.76%) |
Sep 05, 2019 | 48.83 | 49.39 | 48.10 | 48.71 | 241,596 | +0.42(+0.87%) |
Sep 04, 2019 | 47.71 | 48.37 | 47.66 | 48.29 | 267,433 | +1.04(+2.20%) |
Sep 03, 2019 | 47.40 | 47.50 | 46.36 | 47.25 | 386,170 | -0.35(-0.74%) |
Aug 30, 2019 | 47.45 | 47.70 | 47.03 | 47.60 | 236,600 | +0.36(+0.76%) |
Aug 29, 2019 | 47.13 | 47.67 | 47.07 | 47.24 | 240,803 | +0.65(+1.40%) |
Aug 28, 2019 | 46.62 | 46.80 | 45.85 | 46.59 | 266,974 | -0.18(-0.38%) |
Aug 27, 2019 | 47.50 | 47.69 | 46.31 | 46.77 | 325,439 | -0.53(-1.12%) |
Aug 26, 2019 | 46.31 | 47.49 | 45.94 | 47.30 | 410,613 | +1.56(+3.41%) |
Aug 23, 2019 | 46.30 | 47.15 | 45.34 | 45.74 | 572,800 | -0.59(-1.27%) |
Aug 22, 2019 | 46.75 | 46.80 | 46.17 | 46.33 | 434,512 | -0.47(-1.00%) |
Aug 21, 2019 | 47.95 | 48.29 | 46.63 | 46.80 | 309,176 | -0.59(-1.24%) |
Aug 20, 2019 | 47.19 | 47.61 | 46.96 | 47.39 | 263,134 | -0.06(-0.13%) |
Aug 19, 2019 | 47.37 | 47.64 | 46.74 | 47.45 | 375,452 | +0.64(+1.37%) |
Aug 16, 2019 | 46.51 | 47.05 | 46.37 | 46.81 | 299,300 | +0.39(+0.84%) |
Aug 15, 2019 | 46.57 | 46.84 | 45.91 | 46.42 | 390,638 | +0.13(+0.28%) |
Aug 14, 2019 | 45.64 | 46.52 | 45.01 | 46.29 | 489,414 | -0.46(-0.98%) |
Aug 13, 2019 | 48.21 | 49.00 | 46.49 | 46.75 | 654,336 | -1.54(-3.19%) |
Aug 12, 2019 | 49.67 | 50.14 | 47.91 | 48.29 | 574,447 | -2.00(-3.98%) |
Aug 09, 2019 | 56.00 | 56.00 | 48.01 | 50.29 | 1,448,300 | -0.23(-0.46%) |
Aug 08, 2019 | 48.07 | 51.00 | 48.01 | 50.52 | 927,810 | +2.76(+5.78%) |
Aug 07, 2019 | 46.18 | 47.94 | 45.51 | 47.76 | 360,555 | +0.96(+2.05%) |
Aug 06, 2019 | 47.21 | 47.91 | 46.64 | 46.80 | 443,049 | -0.05(-0.11%) |
Aug 05, 2019 | 46.98 | 47.52 | 46.40 | 46.85 | 720,224 | -1.12(-2.33%) |
Aug 02, 2019 | 48.92 | 49.48 | 47.73 | 47.97 | 465,400 | -1.02(-2.08%) |
Aug 01, 2019 | 49.87 | 50.18 | 48.83 | 48.99 | 435,751 | -0.92(-1.84%) |
Jul 31, 2019 | 50.56 | 50.83 | 49.46 | 49.91 | 448,375 | -0.56(-1.11%) |
Jul 30, 2019 | 49.71 | 50.61 | 49.40 | 50.47 | 504,314 | +0.48(+0.96%) |
Jul 29, 2019 | 51.07 | 51.07 | 49.59 | 49.99 | 330,022 | -1.10(-2.15%) |
Jul 26, 2019 | 50.19 | 51.35 | 49.95 | 51.09 | 356,800 | +1.15(+2.30%) |
Jul 25, 2019 | 51.42 | 51.42 | 49.89 | 49.94 | 482,528 | -1.69(-3.27%) |
Jul 24, 2019 | 51.07 | 51.81 | 50.45 | 51.63 | 165,754 | +0.57(+1.12%) |
Jul 23, 2019 | 51.65 | 51.65 | 49.76 | 51.06 | 385,350 | -0.45(-0.87%) |
Jul 22, 2019 | 52.36 | 52.73 | 51.00 | 51.51 | 356,457 | -0.69(-1.32%) |
Jul 19, 2019 | 52.43 | 53.63 | 51.96 | 52.20 | 497,300 | -0.19(-0.36%) |
Jul 18, 2019 | 51.54 | 52.61 | 51.32 | 52.39 | 549,103 | +0.65(+1.26%) |
Jul 17, 2019 | 51.27 | 53.10 | 51.14 | 51.74 | 547,104 | +0.48(+0.94%) |
Jul 16, 2019 | 50.41 | 51.61 | 50.32 | 51.26 | 328,684 | +0.47(+0.93%) |
Jul 15, 2019 | 50.78 | 51.00 | 50.08 | 50.79 | 265,620 | +0.05(+0.10%) |
Jul 12, 2019 | 51.18 | 51.44 | 50.50 | 50.74 | 240,000 | -0.39(-0.76%) |
Jul 11, 2019 | 50.98 | 51.64 | 50.50 | 51.13 | 355,029 | +0.15(+0.29%) |
Jul 10, 2019 | 51.06 | 51.95 | 50.89 | 50.98 | 298,483 | -0.06(-0.12%) |
Jul 09, 2019 | 50.52 | 51.47 | 50.21 | 51.04 | 319,714 | +0.25(+0.49%) |
Jul 08, 2019 | 52.21 | 52.38 | 50.56 | 50.79 | 391,930 | -1.52(-2.91%) |
Jul 05, 2019 | 52.45 | 52.51 | 51.55 | 52.31 | 246,300 | -0.42(-0.80%) |
Jul 03, 2019 | 52.39 | 52.81 | 52.26 | 52.73 | 103,300 | +0.59(+1.13%) |
Jul 02, 2019 | 52.61 | 52.74 | 51.60 | 52.14 | 244,540 | -0.78(-1.47%) |