Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.35 | 49.19 | 48.35 | 49.16 | 407,161 | +1.02(+2.13%) |
Sep 27, 2019 | 47.69 | 48.26 | 47.64 | 48.13 | 301,600 | +0.73(+1.55%) |
Sep 26, 2019 | 47.98 | 48.00 | 46.95 | 47.40 | 288,174 | -0.64(-1.33%) |
Sep 25, 2019 | 47.47 | 48.72 | 47.33 | 48.04 | 416,882 | +0.64(+1.35%) |
Sep 24, 2019 | 49.19 | 49.19 | 47.00 | 47.40 | 506,805 | -1.81(-3.68%) |
Sep 23, 2019 | 49.23 | 49.50 | 48.58 | 49.21 | 295,999 | -0.06(-0.12%) |
Sep 20, 2019 | 49.13 | 49.79 | 48.57 | 49.27 | 988,300 | +0.19(+0.39%) |
Sep 19, 2019 | 51.07 | 51.10 | 49.00 | 49.08 | 721,983 | -1.84(-3.61%) |
Sep 18, 2019 | 50.42 | 51.01 | 50.10 | 50.92 | 437,646 | +0.36(+0.71%) |
Sep 17, 2019 | 51.08 | 51.08 | 50.24 | 50.56 | 459,374 | -0.75(-1.46%) |
Sep 16, 2019 | 50.47 | 51.31 | 50.03 | 51.31 | 291,464 | +0.46(+0.90%) |
Sep 13, 2019 | 50.59 | 51.26 | 50.44 | 50.85 | 424,900 | +0.24(+0.47%) |
Sep 12, 2019 | 52.35 | 52.35 | 50.46 | 50.61 | 445,017 | -1.84(-3.51%) |
Sep 11, 2019 | 51.50 | 52.46 | 50.32 | 52.45 | 631,007 | +1.40(+2.74%) |
Sep 10, 2019 | 49.13 | 51.22 | 49.13 | 51.05 | 826,166 | +1.89(+3.84%) |
Sep 09, 2019 | 49.02 | 49.42 | 48.75 | 49.16 | 296,781 | +0.44(+0.90%) |
Sep 06, 2019 | 48.93 | 49.34 | 48.56 | 48.72 | 363,000 | -0.22(-0.45%) |
Sep 05, 2019 | 47.64 | 49.00 | 47.34 | 48.94 | 375,533 | +1.71(+3.62%) |
Sep 04, 2019 | 47.25 | 47.32 | 46.70 | 47.23 | 373,740 | +0.40(+0.85%) |
Sep 03, 2019 | 48.05 | 48.21 | 46.31 | 46.83 | 659,622 | -1.67(-3.44%) |
Aug 30, 2019 | 48.81 | 49.03 | 48.31 | 48.50 | 419,600 | -0.14(-0.29%) |
Aug 29, 2019 | 48.09 | 49.20 | 48.09 | 48.64 | 266,980 | +0.74(+1.54%) |
Aug 28, 2019 | 48.06 | 48.56 | 47.68 | 47.90 | 338,097 | -0.30(-0.62%) |
Aug 27, 2019 | 49.39 | 49.39 | 48.17 | 48.20 | 343,653 | -0.91(-1.85%) |
Aug 26, 2019 | 49.76 | 50.24 | 49.05 | 49.11 | 390,634 | +0.02(+0.04%) |
Aug 23, 2019 | 49.77 | 50.47 | 48.90 | 49.09 | 497,700 | -1.14(-2.27%) |
Aug 22, 2019 | 49.93 | 50.58 | 49.92 | 50.23 | 338,453 | +0.57(+1.15%) |
Aug 21, 2019 | 49.91 | 49.91 | 48.86 | 49.66 | 371,861 | +0.17(+0.34%) |
Aug 20, 2019 | 50.25 | 50.36 | 48.96 | 49.49 | 622,261 | -0.94(-1.86%) |
Aug 19, 2019 | 50.57 | 51.06 | 50.38 | 50.43 | 351,230 | +0.27(+0.54%) |
Aug 16, 2019 | 49.77 | 50.75 | 49.55 | 50.16 | 465,100 | +0.58(+1.17%) |
Aug 15, 2019 | 49.75 | 49.80 | 48.83 | 49.58 | 740,524 | -0.14(-0.28%) |
Aug 14, 2019 | 50.43 | 50.43 | 49.32 | 49.72 | 896,475 | -1.45(-2.83%) |
Aug 13, 2019 | 50.77 | 52.10 | 50.58 | 51.17 | 409,899 | +0.29(+0.57%) |
Aug 12, 2019 | 52.27 | 52.65 | 50.74 | 50.88 | 357,668 | -1.53(-2.92%) |
Aug 09, 2019 | 53.27 | 53.28 | 52.28 | 52.41 | 398,500 | -1.06(-1.98%) |
Aug 08, 2019 | 52.52 | 53.53 | 52.52 | 53.47 | 442,804 | +1.25(+2.39%) |
Aug 07, 2019 | 51.49 | 52.38 | 51.17 | 52.22 | 480,096 | -0.03(-0.06%) |
Aug 06, 2019 | 52.78 | 52.97 | 52.10 | 52.25 | 576,386 | -0.18(-0.34%) |
Aug 05, 2019 | 52.45 | 52.62 | 51.60 | 52.43 | 436,576 | -0.75(-1.41%) |
Aug 02, 2019 | 53.37 | 53.46 | 52.02 | 53.18 | 494,400 | -0.28(-0.52%) |
Aug 01, 2019 | 52.92 | 54.17 | 52.63 | 53.46 | 883,583 | +0.08(+0.15%) |
Jul 31, 2019 | 52.77 | 54.45 | 51.26 | 53.38 | 1,505,707 | -1.19(-2.18%) |
Jul 30, 2019 | 53.35 | 54.68 | 53.19 | 54.57 | 1,065,705 | +1.70(+3.22%) |
Jul 29, 2019 | 52.83 | 52.98 | 52.22 | 52.87 | 634,201 | +0.06(+0.11%) |
Jul 26, 2019 | 52.74 | 53.00 | 52.57 | 52.81 | 435,200 | +0.24(+0.46%) |
Jul 25, 2019 | 52.69 | 53.03 | 52.31 | 52.57 | 521,916 | +0.06(+0.11%) |
Jul 24, 2019 | 52.22 | 52.70 | 51.47 | 52.51 | 588,943 | +0.45(+0.86%) |
Jul 23, 2019 | 52.38 | 52.93 | 51.13 | 52.06 | 780,137 | -0.30(-0.57%) |
Jul 22, 2019 | 54.39 | 54.76 | 52.17 | 52.36 | 704,549 | -1.94(-3.57%) |
Jul 19, 2019 | 54.57 | 54.96 | 54.27 | 54.30 | 302,500 | -0.30(-0.55%) |
Jul 18, 2019 | 55.31 | 55.40 | 54.35 | 54.60 | 261,530 | -0.57(-1.03%) |
Jul 17, 2019 | 56.19 | 56.36 | 55.13 | 55.17 | 262,314 | -1.00(-1.78%) |
Jul 16, 2019 | 56.18 | 56.89 | 56.12 | 56.17 | 383,191 | -0.01(-0.02%) |
Jul 15, 2019 | 56.65 | 56.96 | 55.67 | 56.18 | 367,635 | -0.52(-0.92%) |
Jul 12, 2019 | 56.39 | 57.04 | 56.19 | 56.70 | 379,900 | +0.28(+0.50%) |
Jul 11, 2019 | 56.09 | 56.68 | 55.94 | 56.42 | 278,981 | +0.46(+0.82%) |
Jul 10, 2019 | 56.01 | 56.61 | 55.60 | 55.96 | 317,759 | +0.01(+0.02%) |
Jul 09, 2019 | 55.74 | 56.30 | 55.54 | 55.95 | 316,857 | +0.07(+0.13%) |
Jul 08, 2019 | 56.02 | 56.24 | 55.38 | 55.88 | 268,507 | -0.28(-0.50%) |
Jul 05, 2019 | 55.48 | 56.29 | 55.37 | 56.16 | 250,000 | +0.68(+1.23%) |
Jul 03, 2019 | 55.24 | 55.88 | 55.01 | 55.48 | 206,700 | +0.42(+0.76%) |
Jul 02, 2019 | 54.91 | 55.24 | 54.26 | 55.06 | 334,559 | +0.23(+0.42%) |