Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.17 | 47.26 | 45.68 | 47.07 | 309,807 | +1.05(+2.28%) |
Sep 27, 2019 | 47.33 | 47.35 | 45.67 | 46.02 | 219,400 | -1.14(-2.42%) |
Sep 26, 2019 | 47.27 | 47.40 | 46.34 | 47.16 | 132,001 | -0.05(-0.11%) |
Sep 25, 2019 | 47.10 | 47.65 | 46.25 | 47.21 | 209,352 | -0.08(-0.17%) |
Sep 24, 2019 | 48.13 | 48.59 | 46.77 | 47.29 | 154,480 | -0.78(-1.62%) |
Sep 23, 2019 | 48.38 | 48.67 | 47.72 | 48.07 | 146,067 | -0.45(-0.93%) |
Sep 20, 2019 | 47.61 | 48.75 | 47.61 | 48.52 | 677,700 | +0.99(+2.08%) |
Sep 19, 2019 | 49.21 | 49.70 | 47.25 | 47.53 | 246,983 | -1.65(-3.36%) |
Sep 18, 2019 | 48.97 | 49.26 | 48.10 | 49.18 | 228,307 | +0.28(+0.57%) |
Sep 17, 2019 | 48.39 | 49.39 | 48.39 | 48.90 | 177,952 | +0.39(+0.80%) |
Sep 16, 2019 | 47.77 | 49.02 | 47.58 | 48.51 | 216,123 | +0.25(+0.52%) |
Sep 13, 2019 | 48.59 | 48.59 | 47.77 | 48.26 | 205,500 | -0.34(-0.70%) |
Sep 12, 2019 | 48.41 | 49.35 | 47.84 | 48.60 | 242,257 | +0.18(+0.37%) |
Sep 11, 2019 | 47.92 | 48.55 | 47.67 | 48.42 | 327,467 | +0.75(+1.57%) |
Sep 10, 2019 | 45.78 | 47.73 | 45.19 | 47.67 | 379,846 | +1.99(+4.36%) |
Sep 09, 2019 | 46.17 | 46.56 | 44.07 | 45.68 | 498,356 | -0.53(-1.15%) |
Sep 06, 2019 | 47.26 | 47.58 | 46.05 | 46.21 | 248,500 | -1.24(-2.61%) |
Sep 05, 2019 | 47.78 | 48.31 | 46.80 | 47.45 | 269,992 | +0.40(+0.85%) |
Sep 04, 2019 | 47.92 | 47.92 | 45.98 | 47.05 | 488,073 | +0.10(+0.21%) |
Sep 03, 2019 | 50.00 | 50.64 | 46.65 | 46.95 | 388,641 | -3.59(-7.10%) |
Aug 30, 2019 | 50.76 | 51.21 | 50.13 | 50.54 | 170,300 | +0.11(+0.22%) |
Aug 29, 2019 | 50.64 | 50.93 | 50.03 | 50.43 | 176,756 | +0.45(+0.90%) |
Aug 28, 2019 | 49.50 | 50.46 | 47.48 | 49.98 | 475,616 | +1.86(+3.87%) |
Aug 27, 2019 | 49.71 | 49.71 | 47.32 | 48.12 | 285,408 | -1.29(-2.61%) |
Aug 26, 2019 | 49.88 | 50.52 | 48.89 | 49.41 | 361,325 | -0.26(-0.52%) |
Aug 23, 2019 | 51.63 | 52.25 | 49.22 | 49.67 | 324,100 | -1.68(-3.28%) |
Aug 22, 2019 | 52.52 | 52.88 | 51.09 | 51.35 | 474,056 | -1.06(-2.02%) |
Aug 21, 2019 | 52.42 | 53.50 | 52.22 | 52.41 | 151,356 | +0.52(+0.99%) |
Aug 20, 2019 | 52.23 | 52.47 | 51.76 | 51.90 | 164,904 | -0.61(-1.15%) |
Aug 19, 2019 | 52.51 | 52.66 | 51.62 | 52.51 | 183,544 | +0.62(+1.20%) |
Aug 16, 2019 | 51.53 | 52.23 | 51.32 | 51.88 | 143,400 | +0.78(+1.53%) |
Aug 15, 2019 | 51.50 | 51.53 | 50.53 | 51.10 | 229,136 | -0.29(-0.56%) |
Aug 14, 2019 | 52.56 | 53.16 | 50.98 | 51.39 | 219,308 | -1.92(-3.60%) |
Aug 13, 2019 | 52.45 | 53.83 | 52.41 | 53.31 | 154,628 | +0.73(+1.39%) |
Aug 12, 2019 | 53.40 | 53.97 | 52.24 | 52.58 | 192,348 | -1.38(-2.55%) |
Aug 09, 2019 | 54.59 | 55.60 | 53.52 | 53.95 | 147,000 | -0.97(-1.76%) |
Aug 08, 2019 | 54.10 | 55.05 | 53.83 | 54.92 | 201,694 | +1.25(+2.33%) |
Aug 07, 2019 | 52.30 | 53.87 | 51.88 | 53.67 | 192,452 | +0.83(+1.56%) |
Aug 06, 2019 | 53.34 | 54.24 | 52.52 | 52.84 | 227,564 | -0.16(-0.30%) |
Aug 05, 2019 | 54.31 | 54.31 | 52.51 | 53.01 | 331,072 | -2.14(-3.89%) |
Aug 02, 2019 | 55.05 | 56.70 | 53.76 | 55.15 | 234,400 | -0.48(-0.85%) |
Aug 01, 2019 | 55.80 | 57.31 | 55.51 | 55.62 | 223,532 | -0.29(-0.52%) |
Jul 31, 2019 | 57.05 | 57.62 | 55.60 | 55.91 | 283,978 | -0.79(-1.38%) |
Jul 30, 2019 | 55.76 | 56.73 | 55.07 | 56.70 | 351,730 | +0.98(+1.77%) |
Jul 29, 2019 | 56.73 | 57.10 | 55.23 | 55.72 | 404,966 | -1.01(-1.78%) |
Jul 26, 2019 | 54.75 | 59.14 | 53.89 | 56.73 | 850,800 | +5.40(+10.51%) |
Jul 25, 2019 | 51.48 | 52.17 | 50.73 | 51.33 | 247,016 | -0.35(-0.68%) |
Jul 24, 2019 | 50.70 | 51.98 | 50.23 | 51.68 | 156,774 | +0.77(+1.52%) |
Jul 23, 2019 | 50.97 | 51.38 | 50.01 | 50.91 | 161,786 | -0.10(-0.21%) |
Jul 22, 2019 | 50.26 | 51.30 | 50.26 | 51.01 | 170,476 | +0.71(+1.41%) |
Jul 19, 2019 | 51.12 | 51.65 | 50.27 | 50.30 | 182,800 | -0.91(-1.77%) |
Jul 18, 2019 | 51.80 | 52.27 | 50.92 | 51.20 | 165,326 | -0.65(-1.24%) |
Jul 17, 2019 | 51.45 | 52.45 | 51.22 | 51.85 | 143,976 | +0.41(+0.81%) |
Jul 16, 2019 | 51.94 | 52.35 | 51.13 | 51.44 | 194,000 | -0.46(-0.89%) |
Jul 15, 2019 | 52.02 | 52.25 | 51.51 | 51.90 | 163,310 | -0.04(-0.09%) |
Jul 12, 2019 | 51.58 | 52.16 | 51.16 | 51.94 | 102,200 | +0.52(+1.01%) |
Jul 11, 2019 | 51.73 | 51.82 | 51.07 | 51.42 | 107,546 | -0.14(-0.28%) |
Jul 10, 2019 | 51.80 | 52.33 | 51.41 | 51.56 | 138,768 | -0.01(-0.01%) |
Jul 09, 2019 | 50.58 | 51.70 | 50.58 | 51.57 | 125,296 | +0.77(+1.53%) |
Jul 08, 2019 | 50.90 | 51.19 | 50.44 | 50.80 | 214,962 | -0.39(-0.76%) |
Jul 05, 2019 | 51.54 | 51.78 | 50.88 | 51.19 | 181,800 | -0.65(-1.25%) |
Jul 03, 2019 | 51.57 | 51.98 | 51.31 | 51.84 | 113,600 | +0.47(+0.91%) |
Jul 02, 2019 | 50.63 | 51.38 | 50.44 | 51.37 | 161,784 | +0.36(+0.72%) |