Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.37 | 51.79 | 51.37 | 51.70 | 7,792 | +0.58(+1.14%) |
Sep 27, 2019 | 51.87 | 51.87 | 51.11 | 51.11 | 4,234 | -0.64(-1.24%) |
Sep 26, 2019 | 51.85 | 51.85 | 51.71 | 51.75 | 3,591 | -0.36(-0.69%) |
Sep 25, 2019 | 51.82 | 52.11 | 51.82 | 52.11 | 1,713 | +0.34(+0.66%) |
Sep 24, 2019 | 52.44 | 52.44 | 51.72 | 51.77 | 7,541 | -0.58(-1.11%) |
Sep 23, 2019 | 52.30 | 52.44 | 52.30 | 52.35 | 47,554 | -0.13(-0.24%) |
Sep 20, 2019 | 52.88 | 52.88 | 52.48 | 52.48 | 1,447 | -0.37(-0.70%) |
Sep 19, 2019 | 52.65 | 53.04 | 52.65 | 52.84 | 7,752 | +0.12(+0.22%) |
Sep 18, 2019 | 52.69 | 52.73 | 52.54 | 52.73 | 7,638 | -0.14(-0.27%) |
Sep 17, 2019 | 52.78 | 52.87 | 52.78 | 52.87 | 1,279 | +0.10(+0.18%) |
Sep 16, 2019 | 52.76 | 52.82 | 52.69 | 52.78 | 1,578 | -0.34(-0.64%) |
Sep 13, 2019 | 53.17 | 53.29 | 53.11 | 53.11 | 1,551 | +0.05(+0.09%) |
Sep 12, 2019 | 53.03 | 53.35 | 52.99 | 53.07 | 10,277 | +0.20(+0.39%) |
Sep 11, 2019 | 52.78 | 52.91 | 52.77 | 52.86 | 10,031 | +0.52(+0.99%) |
Sep 10, 2019 | 52.29 | 52.34 | 52.24 | 52.34 | 1,020 | -0.25(-0.48%) |
Sep 09, 2019 | 52.65 | 52.65 | 52.52 | 52.60 | 1,449 | -0.16(-0.30%) |
Sep 06, 2019 | 52.79 | 52.79 | 52.71 | 52.75 | 2,998 | +0.14(+0.27%) |
Sep 05, 2019 | 52.37 | 52.61 | 52.37 | 52.61 | 2,957 | +0.88(+1.69%) |
Sep 04, 2019 | 51.65 | 51.74 | 51.48 | 51.74 | 1,386 | +0.49(+0.95%) |
Sep 03, 2019 | 51.51 | 51.51 | 51.01 | 51.25 | 12,223 | -0.43(-0.82%) |
Aug 30, 2019 | 51.73 | 51.73 | 51.67 | 51.67 | 413 | -0.28(-0.54%) |
Aug 29, 2019 | 51.92 | 51.97 | 51.82 | 51.95 | 4,844 | +0.62(+1.22%) |
Aug 28, 2019 | 51.33 | 51.33 | 51.33 | 51.33 | 123 | +0.37(+0.73%) |
Aug 27, 2019 | 51.37 | 51.42 | 50.93 | 50.96 | 1,140 | +0.10(+0.20%) |
Aug 26, 2019 | 50.88 | 50.94 | 50.65 | 50.86 | 1,444 | +0.02(+0.04%) |
Aug 23, 2019 | 51.49 | 51.49 | 50.83 | 50.83 | 2,481 | -1.14(-2.19%) |
Aug 22, 2019 | 51.78 | 52.14 | 51.46 | 51.97 | 3,129 | +0.05(+0.10%) |
Aug 21, 2019 | 51.98 | 52.05 | 51.91 | 51.92 | 1,962 | +0.18(+0.35%) |
Aug 20, 2019 | 51.67 | 51.91 | 51.67 | 51.74 | 2,582 | -0.17(-0.33%) |
Aug 19, 2019 | 51.70 | 51.91 | 51.70 | 51.91 | 2,808 | +0.71(+1.40%) |
Aug 16, 2019 | 50.90 | 51.20 | 50.90 | 51.20 | 1,964 | +0.78(+1.54%) |
Aug 15, 2019 | 50.49 | 50.49 | 50.16 | 50.42 | 2,015 | -0.20(-0.40%) |
Aug 14, 2019 | 51.10 | 51.10 | 50.59 | 50.62 | 2,142 | -1.47(-2.83%) |
Aug 13, 2019 | 51.33 | 52.31 | 51.33 | 52.10 | 1,126 | +0.79(+1.54%) |
Aug 12, 2019 | 51.39 | 51.39 | 51.28 | 51.31 | 1,883 | -0.57(-1.09%) |
Aug 09, 2019 | 52.04 | 52.04 | 51.49 | 51.87 | 1,034 | -0.32(-0.62%) |
Aug 08, 2019 | 51.48 | 52.20 | 51.48 | 52.20 | 1,516 | +1.01(+1.96%) |
Aug 07, 2019 | 50.51 | 51.19 | 50.35 | 51.19 | 1,890 | +0.34(+0.66%) |
Aug 06, 2019 | 50.57 | 50.85 | 50.51 | 50.85 | 2,300 | +0.35(+0.70%) |
Aug 05, 2019 | 51.26 | 51.26 | 50.12 | 50.50 | 9,204 | -1.72(-3.30%) |
Aug 02, 2019 | 52.48 | 52.48 | 51.93 | 52.22 | 6,927 | -0.54(-1.03%) |
Aug 01, 2019 | 53.79 | 53.79 | 52.77 | 52.77 | 1,110 | -0.49(-0.92%) |
Jul 31, 2019 | 53.53 | 53.53 | 52.92 | 53.25 | 2,732 | -0.47(-0.87%) |
Jul 30, 2019 | 53.62 | 53.72 | 53.62 | 53.72 | 923 | +0.13(+0.25%) |
Jul 29, 2019 | 53.61 | 53.62 | 53.59 | 53.59 | 1,035 | -0.14(-0.26%) |
Jul 26, 2019 | 53.56 | 53.73 | 53.56 | 53.73 | 723 | +0.41(+0.77%) |
Jul 25, 2019 | 53.72 | 53.72 | 53.32 | 53.32 | 1,039 | -0.62(-1.15%) |
Jul 24, 2019 | 53.68 | 53.94 | 53.68 | 53.94 | 1,404 | +0.26(+0.49%) |
Jul 23, 2019 | 53.42 | 53.70 | 53.32 | 53.68 | 8,230 | +0.32(+0.60%) |
Jul 22, 2019 | 53.42 | 53.42 | 53.27 | 53.36 | 3,890 | +0.03(+0.05%) |
Jul 19, 2019 | 53.97 | 53.97 | 53.33 | 53.33 | 2,378 | -0.37(-0.69%) |
Jul 18, 2019 | 53.39 | 53.72 | 53.37 | 53.70 | 3,198 | +0.05(+0.09%) |
Jul 17, 2019 | 53.54 | 53.72 | 53.54 | 53.65 | 5,180 | -0.19(-0.36%) |
Jul 16, 2019 | 53.86 | 53.96 | 53.71 | 53.84 | 3,147 | +0.02(+0.03%) |
Jul 15, 2019 | 53.69 | 53.82 | 53.65 | 53.82 | 1,912 | +0.17(+0.31%) |
Jul 12, 2019 | 53.47 | 53.67 | 53.47 | 53.66 | 3,825 | +0.29(+0.54%) |
Jul 11, 2019 | 53.41 | 53.41 | 53.19 | 53.37 | 2,639 | -0.15(-0.29%) |
Jul 10, 2019 | 53.57 | 53.79 | 53.33 | 53.52 | 27,086 | +0.25(+0.46%) |
Jul 09, 2019 | 53.08 | 53.30 | 53.08 | 53.27 | 4,384 | +0.03(+0.05%) |
Jul 08, 2019 | 53.34 | 53.35 | 53.08 | 53.25 | 3,491 | -0.26(-0.49%) |
Jul 05, 2019 | 53.54 | 53.54 | 53.37 | 53.51 | 1,654 | -0.38(-0.70%) |
Jul 03, 2019 | 53.72 | 53.91 | 53.63 | 53.89 | 4,446 | +0.53(+1.00%) |
Jul 02, 2019 | 53.36 | 53.41 | 53.28 | 53.36 | 6,142 | +0.00(+0.01%) |