Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.44 | 47.38 | 46.44 | 47.17 | 364,049 | +0.48(+1.04%) |
Sep 27, 2019 | 46.33 | 46.99 | 46.19 | 46.69 | 246,369 | +0.52(+1.13%) |
Sep 26, 2019 | 46.13 | 46.61 | 45.76 | 46.17 | 296,904 | -0.05(-0.11%) |
Sep 25, 2019 | 44.70 | 46.39 | 44.70 | 46.22 | 344,694 | +1.47(+3.29%) |
Sep 24, 2019 | 45.82 | 46.07 | 44.47 | 44.75 | 574,074 | -1.11(-2.41%) |
Sep 23, 2019 | 45.03 | 46.14 | 44.75 | 45.85 | 472,159 | -0.07(-0.15%) |
Sep 20, 2019 | 46.31 | 46.83 | 45.90 | 45.92 | 462,360 | -0.33(-0.70%) |
Sep 19, 2019 | 46.86 | 47.03 | 46.09 | 46.25 | 467,393 | -0.51(-1.10%) |
Sep 18, 2019 | 47.22 | 47.22 | 46.20 | 46.76 | 404,966 | -0.73(-1.54%) |
Sep 17, 2019 | 48.13 | 48.14 | 47.20 | 47.49 | 356,031 | -1.08(-2.22%) |
Sep 16, 2019 | 48.28 | 48.92 | 48.16 | 48.57 | 304,700 | +0.00(+0.00%) |
Sep 13, 2019 | 48.73 | 49.34 | 48.40 | 48.57 | 352,694 | +0.33(+0.68%) |
Sep 12, 2019 | 48.41 | 48.67 | 47.19 | 48.24 | 326,899 | -0.45(-0.93%) |
Sep 11, 2019 | 48.13 | 48.73 | 47.11 | 48.70 | 341,985 | +0.90(+1.88%) |
Sep 10, 2019 | 46.94 | 47.88 | 46.43 | 47.80 | 483,943 | +0.70(+1.49%) |
Sep 09, 2019 | 46.02 | 47.19 | 46.02 | 47.10 | 315,348 | +1.42(+3.11%) |
Sep 06, 2019 | 45.41 | 45.80 | 44.87 | 45.67 | 347,327 | +0.22(+0.48%) |
Sep 05, 2019 | 44.26 | 45.69 | 44.05 | 45.46 | 409,517 | +1.79(+4.09%) |
Sep 04, 2019 | 43.51 | 43.77 | 43.23 | 43.67 | 240,426 | +0.71(+1.66%) |
Sep 03, 2019 | 43.92 | 44.04 | 42.42 | 42.96 | 316,895 | -1.56(-3.50%) |
Aug 30, 2019 | 44.44 | 44.71 | 44.17 | 44.52 | 334,669 | +0.57(+1.30%) |
Aug 29, 2019 | 43.22 | 44.09 | 43.22 | 43.95 | 280,989 | +1.19(+2.80%) |
Aug 28, 2019 | 42.00 | 42.98 | 41.83 | 42.75 | 288,113 | +0.66(+1.57%) |
Aug 27, 2019 | 42.56 | 42.57 | 41.70 | 42.09 | 602,252 | -0.16(-0.37%) |
Aug 26, 2019 | 42.56 | 42.73 | 41.78 | 42.25 | 288,391 | +0.06(+0.14%) |
Aug 23, 2019 | 42.71 | 42.80 | 41.76 | 42.19 | 707,414 | -0.97(-2.24%) |
Aug 22, 2019 | 43.71 | 43.88 | 42.66 | 43.16 | 395,974 | +0.41(+0.97%) |
Aug 21, 2019 | 43.36 | 43.45 | 42.70 | 42.74 | 199,234 | -0.16(-0.37%) |
Aug 20, 2019 | 43.57 | 43.67 | 42.77 | 42.90 | 410,614 | -0.84(-1.92%) |
Aug 19, 2019 | 43.93 | 43.93 | 43.35 | 43.74 | 483,174 | +0.55(+1.28%) |
Aug 16, 2019 | 42.38 | 44.24 | 42.23 | 43.19 | 603,418 | +1.12(+2.65%) |
Aug 15, 2019 | 42.15 | 42.23 | 41.51 | 42.07 | 358,080 | +0.01(+0.02%) |
Aug 14, 2019 | 43.20 | 43.26 | 41.79 | 42.06 | 769,008 | -2.04(-4.64%) |
Aug 13, 2019 | 43.87 | 45.24 | 43.64 | 44.10 | 455,915 | +0.14(+0.31%) |
Aug 12, 2019 | 44.72 | 45.14 | 43.92 | 43.97 | 576,870 | -1.12(-2.48%) |
Aug 09, 2019 | 45.72 | 45.86 | 44.91 | 45.08 | 622,658 | -0.72(-1.57%) |
Aug 08, 2019 | 45.58 | 46.02 | 45.29 | 45.80 | 718,034 | +0.57(+1.27%) |
Aug 07, 2019 | 44.28 | 45.53 | 43.98 | 45.23 | 697,473 | +0.16(+0.35%) |
Aug 06, 2019 | 44.82 | 45.19 | 44.43 | 45.07 | 754,187 | +0.87(+1.97%) |
Aug 05, 2019 | 43.57 | 44.55 | 43.05 | 44.20 | 886,748 | -0.25(-0.56%) |
Aug 02, 2019 | 44.78 | 44.99 | 43.22 | 44.45 | 1,528,342 | -1.66(-3.60%) |
Aug 01, 2019 | 49.35 | 49.35 | 46.00 | 46.11 | 1,160,411 | -4.00(-7.98%) |
Jul 31, 2019 | 50.40 | 50.77 | 49.61 | 50.11 | 524,200 | -0.24(-0.47%) |
Jul 30, 2019 | 49.47 | 50.49 | 49.47 | 50.34 | 297,428 | +0.46(+0.93%) |
Jul 29, 2019 | 49.99 | 50.15 | 49.59 | 49.88 | 270,169 | -0.22(-0.43%) |
Jul 26, 2019 | 50.02 | 50.47 | 49.71 | 50.10 | 501,245 | +0.23(+0.46%) |
Jul 25, 2019 | 50.45 | 50.54 | 49.70 | 49.87 | 444,926 | -0.60(-1.19%) |
Jul 24, 2019 | 48.71 | 50.60 | 48.67 | 50.47 | 416,681 | +1.47(+3.00%) |
Jul 23, 2019 | 47.60 | 49.07 | 47.60 | 49.00 | 551,405 | +1.65(+3.48%) |
Jul 22, 2019 | 48.00 | 48.33 | 47.35 | 47.35 | 530,248 | -0.49(-1.03%) |
Jul 19, 2019 | 47.88 | 48.28 | 47.62 | 47.85 | 428,033 | +0.14(+0.29%) |
Jul 18, 2019 | 48.22 | 48.22 | 47.51 | 47.71 | 688,541 | -0.73(-1.51%) |
Jul 17, 2019 | 49.76 | 49.76 | 48.39 | 48.44 | 532,431 | -1.38(-2.77%) |
Jul 16, 2019 | 49.36 | 50.17 | 49.16 | 49.82 | 440,189 | +0.39(+0.80%) |
Jul 15, 2019 | 49.75 | 50.07 | 49.04 | 49.43 | 453,956 | -0.13(-0.26%) |
Jul 12, 2019 | 48.29 | 49.75 | 48.14 | 49.55 | 310,063 | +1.25(+2.60%) |
Jul 11, 2019 | 48.38 | 48.55 | 47.53 | 48.30 | 544,851 | -0.16(-0.33%) |
Jul 10, 2019 | 48.54 | 48.74 | 47.99 | 48.46 | 658,977 | -0.24(-0.49%) |
Jul 09, 2019 | 48.89 | 49.16 | 47.98 | 48.70 | 681,627 | -0.46(-0.94%) |
Jul 08, 2019 | 49.51 | 49.67 | 48.99 | 49.16 | 415,886 | -0.60(-1.21%) |
Jul 05, 2019 | 49.25 | 49.79 | 48.70 | 49.76 | 323,531 | +0.27(+0.54%) |
Jul 03, 2019 | 49.52 | 49.55 | 48.93 | 49.50 | 287,076 | +0.09(+0.18%) |
Jul 02, 2019 | 50.04 | 50.04 | 49.06 | 49.41 | 582,095 | -0.40(-0.81%) |