Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.40 | 46.71 | 46.25 | 46.56 | 256,979 | +0.21(+0.45%) |
Sep 27, 2019 | 47.22 | 47.22 | 46.11 | 46.35 | 83,193 | -0.68(-1.44%) |
Sep 26, 2019 | 47.06 | 47.25 | 46.80 | 47.03 | 76,227 | +0.04(+0.09%) |
Sep 25, 2019 | 46.60 | 47.06 | 46.05 | 46.99 | 165,231 | +0.38(+0.81%) |
Sep 24, 2019 | 47.23 | 47.55 | 46.42 | 46.61 | 169,978 | -0.39(-0.83%) |
Sep 23, 2019 | 47.12 | 47.22 | 46.87 | 47.00 | 133,354 | -0.22(-0.47%) |
Sep 20, 2019 | 47.91 | 47.91 | 47.06 | 47.22 | 222,649 | -0.63(-1.32%) |
Sep 19, 2019 | 47.80 | 48.24 | 47.75 | 47.85 | 1,099,079 | +0.01(+0.02%) |
Sep 18, 2019 | 47.88 | 47.89 | 47.20 | 47.84 | 190,112 | +0.00(+0.00%) |
Sep 17, 2019 | 47.36 | 47.85 | 47.36 | 47.84 | 96,477 | +0.51(+1.08%) |
Sep 16, 2019 | 47.03 | 47.55 | 46.95 | 47.33 | 133,377 | +0.10(+0.21%) |
Sep 13, 2019 | 47.55 | 47.55 | 47.09 | 47.23 | 102,114 | -0.27(-0.57%) |
Sep 12, 2019 | 47.34 | 47.83 | 47.34 | 47.50 | 157,188 | +0.46(+0.98%) |
Sep 11, 2019 | 46.92 | 47.07 | 46.68 | 47.04 | 290,530 | +0.11(+0.23%) |
Sep 10, 2019 | 47.69 | 47.69 | 46.65 | 46.93 | 435,161 | -1.16(-2.41%) |
Sep 09, 2019 | 49.34 | 49.43 | 47.76 | 48.09 | 257,181 | -1.06(-2.15%) |
Sep 06, 2019 | 49.44 | 49.53 | 49.09 | 49.14 | 156,175 | -0.16(-0.32%) |
Sep 05, 2019 | 48.88 | 49.41 | 48.79 | 49.30 | 310,115 | +1.06(+2.19%) |
Sep 04, 2019 | 47.96 | 48.27 | 47.86 | 48.25 | 189,997 | +0.59(+1.24%) |
Sep 03, 2019 | 47.79 | 48.09 | 47.51 | 47.66 | 928,791 | -0.50(-1.04%) |
Aug 30, 2019 | 48.48 | 48.55 | 47.84 | 48.16 | 1,717,727 | -0.08(-0.17%) |
Aug 29, 2019 | 48.23 | 48.42 | 48.00 | 48.24 | 116,947 | +0.48(+1.00%) |
Aug 28, 2019 | 47.41 | 47.80 | 47.04 | 47.76 | 388,656 | +0.04(+0.08%) |
Aug 27, 2019 | 47.94 | 47.99 | 47.40 | 47.72 | 143,140 | +0.12(+0.25%) |
Aug 26, 2019 | 47.58 | 47.67 | 47.22 | 47.60 | 119,455 | +0.37(+0.78%) |
Aug 23, 2019 | 48.34 | 48.68 | 47.04 | 47.23 | 126,141 | -1.35(-2.78%) |
Aug 22, 2019 | 48.82 | 48.89 | 48.06 | 48.58 | 155,958 | -0.23(-0.47%) |
Aug 21, 2019 | 48.60 | 48.81 | 48.51 | 48.81 | 186,203 | +0.63(+1.31%) |
Aug 20, 2019 | 48.24 | 48.36 | 47.95 | 48.18 | 223,383 | -0.08(-0.17%) |
Aug 19, 2019 | 48.28 | 48.44 | 47.99 | 48.26 | 256,530 | +0.61(+1.28%) |
Aug 16, 2019 | 47.24 | 47.72 | 47.24 | 47.65 | 265,197 | +0.86(+1.84%) |
Aug 15, 2019 | 46.43 | 46.86 | 46.16 | 46.79 | 110,014 | +0.41(+0.88%) |
Aug 14, 2019 | 47.08 | 47.32 | 46.27 | 46.38 | 314,671 | -1.46(-3.05%) |
Aug 13, 2019 | 46.78 | 47.85 | 46.72 | 47.84 | 219,253 | +0.91(+1.94%) |
Aug 12, 2019 | 47.61 | 47.61 | 46.89 | 46.93 | 163,692 | -1.09(-2.27%) |
Aug 09, 2019 | 48.40 | 48.43 | 47.78 | 48.02 | 121,936 | -0.35(-0.72%) |
Aug 08, 2019 | 47.98 | 48.55 | 47.84 | 48.37 | 356,851 | +0.36(+0.75%) |
Aug 07, 2019 | 46.81 | 48.09 | 46.51 | 48.01 | 286,644 | +0.76(+1.61%) |
Aug 06, 2019 | 46.94 | 47.36 | 46.73 | 47.25 | 684,384 | +0.92(+1.98%) |
Aug 05, 2019 | 47.33 | 47.39 | 45.97 | 46.33 | 496,580 | -2.06(-4.25%) |
Aug 02, 2019 | 48.95 | 48.95 | 47.91 | 48.39 | 589,561 | -0.73(-1.48%) |
Aug 01, 2019 | 49.24 | 49.90 | 48.97 | 49.11 | 1,883,426 | -0.13(-0.26%) |
Jul 31, 2019 | 49.61 | 49.84 | 48.67 | 49.24 | 863,420 | -0.07(-0.14%) |
Jul 30, 2019 | 49.62 | 49.80 | 49.26 | 49.31 | 145,067 | -0.63(-1.26%) |
Jul 29, 2019 | 49.91 | 49.96 | 49.64 | 49.94 | 213,408 | +0.01(+0.02%) |
Jul 26, 2019 | 49.15 | 49.97 | 49.15 | 49.93 | 141,658 | +1.03(+2.10%) |
Jul 25, 2019 | 48.97 | 49.14 | 48.73 | 48.91 | 178,216 | -0.16(-0.33%) |
Jul 24, 2019 | 48.82 | 49.13 | 48.46 | 49.06 | 266,047 | +0.27(+0.55%) |
Jul 23, 2019 | 48.86 | 49.12 | 48.50 | 48.80 | 241,140 | +0.16(+0.33%) |
Jul 22, 2019 | 48.55 | 48.81 | 48.45 | 48.64 | 270,506 | +0.20(+0.41%) |
Jul 19, 2019 | 49.00 | 49.07 | 48.36 | 48.44 | 159,979 | -0.36(-0.74%) |
Jul 18, 2019 | 48.44 | 48.81 | 48.33 | 48.80 | 339,169 | +0.36(+0.74%) |
Jul 17, 2019 | 48.49 | 48.62 | 48.30 | 48.44 | 133,100 | +0.09(+0.19%) |
Jul 16, 2019 | 48.75 | 48.75 | 48.30 | 48.35 | 188,214 | -0.41(-0.84%) |
Jul 15, 2019 | 48.74 | 48.83 | 48.61 | 48.76 | 228,489 | +0.17(+0.35%) |
Jul 12, 2019 | 48.56 | 48.64 | 48.15 | 48.59 | 170,291 | +0.15(+0.31%) |
Jul 11, 2019 | 48.21 | 48.50 | 48.16 | 48.44 | 411,905 | +0.33(+0.69%) |
Jul 10, 2019 | 48.00 | 48.34 | 47.93 | 48.11 | 342,630 | +0.33(+0.69%) |
Jul 09, 2019 | 47.08 | 47.79 | 47.08 | 47.78 | 483,519 | +0.36(+0.76%) |
Jul 08, 2019 | 47.41 | 47.59 | 47.27 | 47.42 | 107,061 | -0.11(-0.23%) |
Jul 05, 2019 | 47.39 | 47.53 | 47.00 | 47.53 | 131,647 | -0.13(-0.27%) |
Jul 03, 2019 | 47.40 | 47.66 | 47.21 | 47.66 | 334,275 | +0.48(+1.02%) |
Jul 02, 2019 | 47.01 | 47.18 | 46.95 | 47.18 | 303,014 | +0.05(+0.11%) |