Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.35 | 47.39 | 46.31 | 47.37 | 1,010,463 | +1.03(+2.21%) |
Sep 27, 2019 | 46.48 | 46.63 | 45.89 | 46.34 | 1,306,208 | +0.07(+0.16%) |
Sep 26, 2019 | 47.35 | 47.35 | 45.96 | 46.27 | 863,105 | -0.99(-2.10%) |
Sep 25, 2019 | 46.83 | 47.32 | 46.30 | 47.26 | 771,129 | +0.25(+0.54%) |
Sep 24, 2019 | 48.06 | 48.08 | 46.29 | 47.00 | 1,165,414 | -0.92(-1.91%) |
Sep 23, 2019 | 47.70 | 48.10 | 47.42 | 47.92 | 1,033,947 | +0.04(+0.09%) |
Sep 20, 2019 | 48.16 | 48.47 | 47.76 | 47.87 | 1,455,711 | -0.13(-0.26%) |
Sep 19, 2019 | 47.26 | 48.25 | 47.19 | 48.00 | 1,024,505 | +0.89(+1.90%) |
Sep 18, 2019 | 47.41 | 47.75 | 46.87 | 47.11 | 753,002 | -0.28(-0.60%) |
Sep 17, 2019 | 47.91 | 48.02 | 47.00 | 47.39 | 711,433 | -0.80(-1.67%) |
Sep 16, 2019 | 47.10 | 48.23 | 47.01 | 48.20 | 462,337 | +0.66(+1.40%) |
Sep 13, 2019 | 48.20 | 48.83 | 47.28 | 47.53 | 709,671 | -0.51(-1.07%) |
Sep 12, 2019 | 48.94 | 48.94 | 47.45 | 48.05 | 812,584 | -0.67(-1.38%) |
Sep 11, 2019 | 48.32 | 49.25 | 48.16 | 48.72 | 858,663 | +0.38(+0.79%) |
Sep 10, 2019 | 47.76 | 48.37 | 46.79 | 48.34 | 884,867 | +0.45(+0.93%) |
Sep 09, 2019 | 47.69 | 48.23 | 47.15 | 47.89 | 1,235,221 | +0.29(+0.61%) |
Sep 06, 2019 | 46.57 | 47.64 | 45.83 | 47.60 | 1,264,202 | +2.13(+4.69%) |
Sep 05, 2019 | 45.38 | 45.76 | 44.95 | 45.47 | 592,474 | +0.54(+1.21%) |
Sep 04, 2019 | 45.80 | 45.86 | 44.78 | 44.92 | 745,635 | -0.34(-0.74%) |
Sep 03, 2019 | 44.94 | 45.55 | 44.74 | 45.26 | 731,408 | -0.04(-0.08%) |
Aug 30, 2019 | 45.43 | 45.59 | 44.92 | 45.30 | 627,672 | +0.22(+0.48%) |
Aug 29, 2019 | 44.40 | 45.10 | 44.40 | 45.08 | 439,828 | +1.12(+2.54%) |
Aug 28, 2019 | 43.31 | 44.21 | 43.28 | 43.96 | 656,145 | +0.37(+0.85%) |
Aug 27, 2019 | 45.42 | 45.56 | 43.58 | 43.59 | 666,207 | -1.62(-3.58%) |
Aug 26, 2019 | 45.39 | 45.59 | 44.86 | 45.21 | 378,499 | +0.14(+0.31%) |
Aug 23, 2019 | 46.03 | 46.48 | 44.92 | 45.07 | 471,324 | -1.04(-2.25%) |
Aug 22, 2019 | 46.59 | 46.96 | 46.07 | 46.10 | 368,372 | -0.53(-1.13%) |
Aug 21, 2019 | 46.44 | 46.85 | 46.12 | 46.63 | 449,332 | +0.48(+1.05%) |
Aug 20, 2019 | 46.46 | 46.59 | 45.60 | 46.15 | 474,338 | -0.25(-0.53%) |
Aug 19, 2019 | 46.73 | 46.93 | 46.21 | 46.39 | 518,847 | +0.20(+0.44%) |
Aug 16, 2019 | 45.48 | 46.57 | 45.41 | 46.19 | 492,931 | +1.08(+2.40%) |
Aug 15, 2019 | 45.77 | 46.10 | 45.04 | 45.11 | 566,521 | -0.72(-1.56%) |
Aug 14, 2019 | 46.00 | 46.36 | 45.80 | 45.83 | 462,045 | -0.64(-1.38%) |
Aug 13, 2019 | 45.95 | 46.78 | 45.69 | 46.47 | 578,728 | +0.56(+1.22%) |
Aug 12, 2019 | 46.66 | 46.70 | 45.84 | 45.91 | 354,551 | -1.17(-2.49%) |
Aug 09, 2019 | 47.64 | 47.92 | 46.98 | 47.08 | 677,462 | -0.71(-1.48%) |
Aug 08, 2019 | 47.26 | 47.82 | 47.07 | 47.79 | 982,035 | +0.68(+1.44%) |
Aug 07, 2019 | 44.69 | 47.27 | 44.60 | 47.11 | 1,387,279 | +2.28(+5.09%) |
Aug 06, 2019 | 44.92 | 45.44 | 44.54 | 44.83 | 676,022 | +0.02(+0.05%) |
Aug 05, 2019 | 46.07 | 46.45 | 44.19 | 44.80 | 1,598,367 | -1.80(-3.87%) |
Aug 02, 2019 | 46.56 | 46.87 | 45.80 | 46.61 | 687,393 | +0.14(+0.30%) |
Aug 01, 2019 | 47.61 | 48.08 | 46.39 | 46.47 | 1,249,278 | -1.10(-2.32%) |
Jul 31, 2019 | 48.14 | 48.36 | 47.26 | 47.57 | 1,429,482 | -0.74(-1.53%) |
Jul 30, 2019 | 47.74 | 48.72 | 46.31 | 48.31 | 2,894,702 | -1.94(-3.87%) |
Jul 29, 2019 | 50.20 | 50.39 | 49.97 | 50.25 | 964,554 | -0.07(-0.13%) |
Jul 26, 2019 | 50.23 | 51.06 | 49.92 | 50.32 | 784,691 | +0.51(+1.02%) |
Jul 25, 2019 | 49.83 | 50.19 | 49.43 | 49.81 | 962,307 | -0.06(-0.12%) |
Jul 24, 2019 | 49.10 | 50.07 | 48.53 | 49.87 | 717,594 | +0.86(+1.75%) |
Jul 23, 2019 | 48.88 | 49.18 | 48.35 | 49.01 | 951,834 | +0.07(+0.14%) |
Jul 22, 2019 | 49.14 | 49.32 | 48.72 | 48.95 | 1,391,860 | +0.13(+0.27%) |
Jul 19, 2019 | 48.74 | 49.30 | 48.57 | 48.81 | 1,246,621 | +0.08(+0.17%) |
Jul 18, 2019 | 48.27 | 48.97 | 47.77 | 48.73 | 996,247 | +0.48(+1.00%) |
Jul 17, 2019 | 47.68 | 48.37 | 47.47 | 48.25 | 821,402 | +0.46(+0.97%) |
Jul 16, 2019 | 47.89 | 48.25 | 47.51 | 47.79 | 619,455 | -0.19(-0.40%) |
Jul 15, 2019 | 48.24 | 48.24 | 47.58 | 47.98 | 679,692 | -0.12(-0.25%) |
Jul 12, 2019 | 47.23 | 48.36 | 47.23 | 48.10 | 982,508 | +0.81(+1.72%) |
Jul 11, 2019 | 46.85 | 47.55 | 46.56 | 47.29 | 834,158 | +0.81(+1.75%) |
Jul 10, 2019 | 46.73 | 47.22 | 46.25 | 46.47 | 522,302 | -0.09(-0.19%) |
Jul 09, 2019 | 46.44 | 46.85 | 45.83 | 46.56 | 593,951 | -0.28(-0.59%) |
Jul 08, 2019 | 47.32 | 47.33 | 46.66 | 46.84 | 553,289 | -0.72(-1.50%) |
Jul 05, 2019 | 46.93 | 47.66 | 46.74 | 47.55 | 438,578 | +0.37(+0.79%) |
Jul 03, 2019 | 47.35 | 47.71 | 46.91 | 47.18 | 965,329 | -0.13(-0.28%) |
Jul 02, 2019 | 46.38 | 47.56 | 45.87 | 47.32 | 1,976,827 | +0.70(+1.50%) |