Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.84 | 48.76 | 47.77 | 48.09 | 564,865 | +0.35(+0.73%) |
Sep 27, 2019 | 47.85 | 48.28 | 47.52 | 47.74 | 580,343 | +0.11(+0.23%) |
Sep 26, 2019 | 48.08 | 48.30 | 47.52 | 47.63 | 618,943 | -0.50(-1.04%) |
Sep 25, 2019 | 46.98 | 48.28 | 46.98 | 48.13 | 854,585 | +1.07(+2.27%) |
Sep 24, 2019 | 48.22 | 48.54 | 46.99 | 47.06 | 863,843 | -0.94(-1.96%) |
Sep 23, 2019 | 47.89 | 48.64 | 47.74 | 48.00 | 963,916 | -0.27(-0.55%) |
Sep 20, 2019 | 49.60 | 49.99 | 48.26 | 48.27 | 1,705,376 | -1.12(-2.26%) |
Sep 19, 2019 | 49.35 | 49.82 | 49.13 | 49.38 | 1,018,076 | +0.17(+0.34%) |
Sep 18, 2019 | 49.59 | 49.81 | 48.86 | 49.22 | 853,649 | -0.59(-1.19%) |
Sep 17, 2019 | 49.34 | 49.92 | 48.92 | 49.81 | 867,017 | +0.17(+0.33%) |
Sep 16, 2019 | 49.14 | 49.88 | 48.83 | 49.64 | 938,609 | +0.11(+0.22%) |
Sep 13, 2019 | 49.91 | 50.37 | 49.31 | 49.53 | 862,441 | -0.14(-0.28%) |
Sep 12, 2019 | 50.31 | 50.52 | 48.62 | 49.67 | 1,223,736 | -0.43(-0.87%) |
Sep 11, 2019 | 48.91 | 50.15 | 47.95 | 50.10 | 1,099,432 | +1.16(+2.38%) |
Sep 10, 2019 | 47.60 | 49.03 | 47.08 | 48.94 | 1,710,137 | +1.28(+2.69%) |
Sep 09, 2019 | 46.15 | 47.69 | 45.74 | 47.66 | 1,215,757 | +2.02(+4.43%) |
Sep 06, 2019 | 45.57 | 46.22 | 45.00 | 45.64 | 883,141 | +0.07(+0.16%) |
Sep 05, 2019 | 44.32 | 46.18 | 44.24 | 45.56 | 1,581,773 | +2.07(+4.75%) |
Sep 04, 2019 | 44.00 | 44.51 | 43.39 | 43.50 | 1,443,874 | +1.82(+4.36%) |
Sep 03, 2019 | 42.64 | 42.64 | 41.24 | 41.68 | 786,205 | -1.32(-3.07%) |
Aug 30, 2019 | 43.02 | 43.94 | 42.87 | 43.00 | 1,031,180 | +0.42(+1.00%) |
Aug 29, 2019 | 41.38 | 42.74 | 41.32 | 42.57 | 1,092,031 | +1.78(+4.37%) |
Aug 28, 2019 | 39.47 | 40.86 | 39.28 | 40.79 | 807,654 | +1.10(+2.77%) |
Aug 27, 2019 | 40.85 | 40.87 | 39.55 | 39.70 | 803,259 | -0.68(-1.69%) |
Aug 26, 2019 | 41.41 | 41.77 | 40.29 | 40.38 | 994,545 | -0.37(-0.91%) |
Aug 23, 2019 | 42.43 | 42.50 | 40.60 | 40.75 | 1,009,397 | -2.18(-5.07%) |
Aug 22, 2019 | 42.31 | 43.00 | 41.71 | 42.93 | 913,873 | +0.73(+1.73%) |
Aug 21, 2019 | 42.09 | 42.62 | 42.08 | 42.20 | 1,013,868 | +0.62(+1.49%) |
Aug 20, 2019 | 41.38 | 41.80 | 40.33 | 41.58 | 1,084,759 | -0.07(-0.18%) |
Aug 19, 2019 | 41.34 | 41.82 | 41.15 | 41.65 | 919,199 | +1.13(+2.78%) |
Aug 16, 2019 | 39.86 | 40.68 | 39.46 | 40.53 | 1,464,711 | +0.98(+2.49%) |
Aug 15, 2019 | 40.70 | 40.70 | 39.46 | 39.54 | 1,269,886 | -1.14(-2.80%) |
Aug 14, 2019 | 41.86 | 41.89 | 40.50 | 40.68 | 1,318,267 | -2.17(-5.06%) |
Aug 13, 2019 | 42.68 | 44.31 | 42.38 | 42.85 | 874,536 | +0.15(+0.34%) |
Aug 12, 2019 | 43.86 | 43.96 | 42.68 | 42.70 | 641,282 | -1.37(-3.10%) |
Aug 09, 2019 | 44.00 | 44.45 | 43.66 | 44.07 | 1,043,297 | -0.27(-0.60%) |
Aug 08, 2019 | 43.29 | 44.50 | 43.09 | 44.34 | 1,154,336 | +1.21(+2.81%) |
Aug 07, 2019 | 41.79 | 43.19 | 41.40 | 43.13 | 995,489 | +0.69(+1.62%) |
Aug 06, 2019 | 42.03 | 42.47 | 41.72 | 42.44 | 1,159,430 | +0.69(+1.65%) |
Aug 05, 2019 | 42.65 | 42.84 | 41.56 | 41.75 | 1,766,417 | -1.81(-4.15%) |
Aug 02, 2019 | 44.09 | 44.36 | 43.27 | 43.56 | 1,468,413 | -0.95(-2.15%) |
Aug 01, 2019 | 45.02 | 45.29 | 43.90 | 44.51 | 3,081,860 | -0.63(-1.40%) |
Jul 31, 2019 | 44.36 | 45.39 | 44.14 | 45.15 | 2,404,045 | +0.75(+1.70%) |
Jul 30, 2019 | 43.66 | 44.41 | 43.01 | 44.39 | 1,041,936 | +0.53(+1.21%) |
Jul 29, 2019 | 43.77 | 44.14 | 43.40 | 43.86 | 1,614,881 | -0.09(-0.21%) |
Jul 26, 2019 | 43.28 | 44.40 | 42.96 | 43.95 | 1,898,102 | +1.08(+2.53%) |
Jul 25, 2019 | 43.91 | 45.83 | 42.45 | 42.87 | 4,146,659 | -0.12(-0.28%) |
Jul 24, 2019 | 41.73 | 43.13 | 41.58 | 42.99 | 2,176,012 | +1.17(+2.79%) |
Jul 23, 2019 | 40.16 | 42.05 | 40.07 | 41.82 | 2,055,136 | +1.97(+4.93%) |
Jul 22, 2019 | 39.99 | 40.53 | 39.43 | 39.86 | 2,945,718 | -2.13(-5.07%) |
Jul 19, 2019 | 43.20 | 43.84 | 41.93 | 41.99 | 2,108,591 | -0.93(-2.16%) |
Jul 18, 2019 | 42.85 | 43.17 | 42.51 | 42.91 | 955,214 | +0.06(+0.15%) |
Jul 17, 2019 | 43.32 | 43.58 | 42.83 | 42.85 | 1,077,811 | -0.83(-1.89%) |
Jul 16, 2019 | 42.45 | 43.82 | 42.44 | 43.68 | 996,433 | +1.18(+2.77%) |
Jul 15, 2019 | 42.42 | 42.68 | 42.01 | 42.50 | 652,540 | +0.13(+0.30%) |
Jul 12, 2019 | 41.12 | 42.42 | 40.90 | 42.37 | 1,003,552 | +1.38(+3.36%) |
Jul 11, 2019 | 41.12 | 41.18 | 40.39 | 40.99 | 923,719 | -0.08(-0.20%) |
Jul 10, 2019 | 40.92 | 41.10 | 40.35 | 41.08 | 958,462 | +0.52(+1.29%) |
Jul 09, 2019 | 40.65 | 40.74 | 40.21 | 40.55 | 1,196,043 | -0.36(-0.88%) |
Jul 08, 2019 | 41.29 | 41.62 | 40.53 | 40.91 | 1,350,965 | -0.61(-1.46%) |
Jul 05, 2019 | 41.93 | 42.14 | 41.48 | 41.52 | 925,040 | -0.70(-1.65%) |
Jul 03, 2019 | 41.93 | 42.27 | 41.65 | 42.22 | 330,706 | +0.54(+1.30%) |
Jul 02, 2019 | 41.69 | 41.87 | 41.37 | 41.67 | 1,919,454 | -0.09(-0.22%) |