Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.54 | 47.07 | 46.32 | 46.78 | 293,181 | +0.33(+0.70%) |
Sep 27, 2019 | 47.07 | 47.10 | 46.11 | 46.45 | 287,593 | -0.43(-0.93%) |
Sep 26, 2019 | 46.86 | 47.28 | 46.39 | 46.88 | 227,747 | +0.02(+0.04%) |
Sep 25, 2019 | 46.64 | 47.07 | 46.01 | 46.87 | 221,002 | +0.24(+0.52%) |
Sep 24, 2019 | 47.01 | 47.32 | 46.54 | 46.62 | 206,791 | -0.28(-0.60%) |
Sep 23, 2019 | 47.83 | 48.29 | 46.87 | 46.90 | 180,853 | -1.00(-2.10%) |
Sep 20, 2019 | 48.42 | 48.87 | 47.90 | 47.91 | 514,419 | -0.55(-1.14%) |
Sep 19, 2019 | 48.58 | 49.07 | 48.34 | 48.46 | 147,238 | -0.01(-0.02%) |
Sep 18, 2019 | 47.98 | 48.65 | 47.54 | 48.47 | 176,437 | +0.41(+0.85%) |
Sep 17, 2019 | 47.28 | 48.18 | 47.10 | 48.06 | 413,928 | +0.91(+1.92%) |
Sep 16, 2019 | 47.58 | 47.73 | 47.07 | 47.16 | 222,385 | -0.72(-1.49%) |
Sep 13, 2019 | 48.50 | 48.63 | 47.47 | 47.87 | 137,333 | -0.47(-0.97%) |
Sep 12, 2019 | 48.74 | 49.04 | 48.29 | 48.34 | 175,259 | -0.13(-0.28%) |
Sep 11, 2019 | 47.48 | 48.60 | 47.46 | 48.47 | 190,510 | +0.93(+1.95%) |
Sep 10, 2019 | 47.71 | 47.84 | 46.76 | 47.55 | 177,927 | -0.32(-0.68%) |
Sep 09, 2019 | 48.42 | 48.73 | 47.31 | 47.87 | 260,783 | -0.51(-1.06%) |
Sep 06, 2019 | 49.08 | 49.40 | 48.35 | 48.38 | 182,170 | -0.52(-1.07%) |
Sep 05, 2019 | 48.38 | 49.30 | 48.12 | 48.91 | 220,892 | +1.00(+2.09%) |
Sep 04, 2019 | 48.29 | 48.70 | 47.88 | 47.91 | 683,599 | +0.05(+0.11%) |
Sep 03, 2019 | 48.22 | 48.81 | 47.58 | 47.85 | 286,494 | -0.71(-1.47%) |
Aug 30, 2019 | 48.38 | 48.63 | 48.21 | 48.56 | 256,503 | +0.73(+1.53%) |
Aug 29, 2019 | 47.67 | 48.24 | 47.10 | 47.83 | 127,690 | +0.66(+1.39%) |
Aug 28, 2019 | 46.90 | 47.64 | 46.37 | 47.18 | 225,501 | +0.32(+0.69%) |
Aug 27, 2019 | 47.19 | 47.36 | 46.49 | 46.85 | 172,455 | -0.07(-0.15%) |
Aug 26, 2019 | 45.57 | 47.05 | 43.29 | 46.92 | 180,433 | +0.24(+0.52%) |
Aug 23, 2019 | 47.90 | 48.53 | 46.55 | 46.68 | 266,599 | -1.14(-2.38%) |
Aug 22, 2019 | 48.35 | 49.38 | 47.81 | 47.82 | 184,331 | -0.48(-0.99%) |
Aug 21, 2019 | 48.25 | 48.54 | 47.92 | 48.29 | 164,863 | +0.47(+0.98%) |
Aug 20, 2019 | 47.36 | 48.08 | 47.17 | 47.83 | 202,043 | +0.56(+1.18%) |
Aug 19, 2019 | 48.07 | 48.43 | 47.25 | 47.27 | 183,302 | -0.23(-0.49%) |
Aug 16, 2019 | 46.87 | 47.60 | 46.76 | 47.50 | 202,362 | +0.87(+1.86%) |
Aug 15, 2019 | 45.44 | 46.64 | 45.08 | 46.64 | 296,582 | +1.42(+3.15%) |
Aug 14, 2019 | 44.91 | 45.60 | 44.39 | 45.21 | 397,876 | -0.30(-0.65%) |
Aug 13, 2019 | 45.15 | 45.74 | 44.93 | 45.51 | 252,650 | +0.32(+0.70%) |
Aug 12, 2019 | 45.29 | 45.64 | 44.63 | 45.19 | 136,555 | -0.30(-0.65%) |
Aug 09, 2019 | 45.78 | 45.83 | 44.82 | 45.49 | 292,892 | -0.45(-0.98%) |
Aug 08, 2019 | 51.11 | 51.56 | 42.99 | 45.94 | 579,470 | +2.26(+5.18%) |
Aug 07, 2019 | 43.72 | 44.10 | 38.36 | 43.68 | 207,637 | -0.32(-0.74%) |
Aug 06, 2019 | 43.55 | 44.06 | 43.13 | 44.00 | 197,894 | +0.78(+1.79%) |
Aug 05, 2019 | 44.57 | 44.60 | 42.84 | 43.23 | 256,205 | -2.09(-4.61%) |
Aug 02, 2019 | 46.03 | 46.25 | 44.96 | 45.32 | 140,788 | -0.79(-1.72%) |
Aug 01, 2019 | 46.28 | 47.02 | 45.99 | 46.11 | 201,906 | -0.07(-0.16%) |
Jul 31, 2019 | 46.64 | 47.42 | 46.05 | 46.19 | 269,052 | -0.41(-0.87%) |
Jul 30, 2019 | 46.85 | 46.90 | 46.51 | 46.59 | 163,428 | -0.50(-1.07%) |
Jul 29, 2019 | 46.90 | 47.52 | 46.54 | 47.10 | 365,113 | +0.37(+0.79%) |
Jul 26, 2019 | 46.38 | 46.98 | 46.19 | 46.73 | 202,362 | +0.51(+1.11%) |
Jul 25, 2019 | 45.56 | 46.25 | 45.22 | 46.21 | 270,778 | +0.63(+1.38%) |
Jul 24, 2019 | 44.23 | 45.64 | 43.67 | 45.58 | 353,188 | +1.36(+3.08%) |
Jul 23, 2019 | 44.19 | 44.23 | 42.97 | 44.22 | 118,072 | +0.26(+0.59%) |
Jul 22, 2019 | 43.98 | 44.19 | 43.72 | 43.96 | 288,192 | +0.15(+0.35%) |
Jul 19, 2019 | 44.19 | 44.57 | 43.72 | 43.81 | 155,987 | -0.41(-0.94%) |
Jul 18, 2019 | 43.64 | 44.23 | 43.43 | 44.22 | 325,653 | +0.60(+1.38%) |
Jul 17, 2019 | 44.14 | 44.16 | 43.51 | 43.62 | 209,762 | -0.48(-1.08%) |
Jul 16, 2019 | 44.22 | 44.55 | 44.07 | 44.09 | 212,515 | -0.06(-0.14%) |
Jul 15, 2019 | 44.18 | 44.24 | 43.69 | 44.16 | 176,475 | +0.15(+0.35%) |
Jul 12, 2019 | 43.83 | 44.05 | 43.16 | 44.00 | 153,324 | +0.38(+0.87%) |
Jul 11, 2019 | 44.69 | 44.87 | 43.52 | 43.63 | 183,699 | -0.91(-2.04%) |
Jul 10, 2019 | 44.30 | 44.81 | 44.18 | 44.54 | 214,195 | +0.33(+0.75%) |
Jul 09, 2019 | 44.18 | 44.38 | 43.91 | 44.20 | 187,133 | -0.08(-0.18%) |
Jul 08, 2019 | 44.34 | 44.69 | 43.67 | 44.28 | 117,848 | -0.08(-0.18%) |
Jul 05, 2019 | 44.27 | 44.94 | 43.89 | 44.36 | 150,884 | -0.07(-0.16%) |
Jul 03, 2019 | 44.12 | 44.54 | 43.98 | 44.44 | 80,323 | +0.51(+1.17%) |
Jul 02, 2019 | 43.99 | 44.35 | 43.58 | 43.92 | 213,374 | -0.07(-0.16%) |