Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.60 | 54.00 | 52.40 | 53.20 | 302,792 | -0.20(-0.37%) |
Sep 27, 2019 | 54.00 | 55.30 | 52.60 | 53.40 | 172,450 | -0.40(-0.74%) |
Sep 26, 2019 | 56.80 | 56.80 | 53.40 | 53.80 | 206,945 | -2.20(-3.93%) |
Sep 25, 2019 | 54.20 | 56.20 | 54.20 | 56.00 | 208,247 | +1.60(+2.94%) |
Sep 24, 2019 | 56.00 | 56.40 | 54.20 | 54.40 | 371,653 | -1.80(-3.20%) |
Sep 23, 2019 | 56.60 | 56.80 | 54.40 | 56.20 | 166,802 | -0.20(-0.35%) |
Sep 20, 2019 | 57.00 | 57.80 | 56.40 | 56.40 | 461,935 | -0.60(-1.05%) |
Sep 19, 2019 | 57.60 | 59.40 | 57.00 | 57.00 | 174,266 | -0.20(-0.35%) |
Sep 18, 2019 | 58.40 | 59.40 | 57.00 | 57.20 | 177,183 | -1.20(-2.05%) |
Sep 17, 2019 | 59.40 | 59.40 | 58.00 | 58.40 | 171,872 | -1.20(-2.01%) |
Sep 16, 2019 | 58.20 | 60.80 | 57.40 | 59.60 | 331,897 | +1.00(+1.71%) |
Sep 13, 2019 | 58.00 | 59.30 | 57.20 | 58.60 | 250,815 | +0.80(+1.38%) |
Sep 12, 2019 | 59.40 | 59.60 | 55.80 | 57.80 | 397,731 | -2.40(-3.99%) |
Sep 11, 2019 | 59.00 | 61.20 | 57.80 | 60.20 | 324,181 | +0.40(+0.67%) |
Sep 10, 2019 | 55.60 | 60.00 | 55.00 | 59.80 | 516,187 | +4.60(+8.33%) |
Sep 09, 2019 | 51.00 | 55.40 | 51.00 | 55.20 | 380,564 | +4.40(+8.66%) |
Sep 06, 2019 | 51.20 | 52.60 | 50.40 | 50.80 | 231,190 | -0.80(-1.55%) |
Sep 05, 2019 | 51.40 | 51.60 | 50.60 | 51.60 | 313,327 | +2.00(+4.03%) |
Sep 04, 2019 | 48.80 | 50.00 | 48.20 | 49.60 | 234,262 | +1.40(+2.90%) |
Sep 03, 2019 | 49.20 | 49.80 | 47.60 | 48.20 | 307,630 | -1.40(-2.82%) |
Aug 30, 2019 | 51.20 | 51.60 | 48.80 | 49.60 | 263,765 | -0.20(-0.40%) |
Aug 29, 2019 | 48.00 | 50.20 | 48.00 | 49.80 | 260,228 | +2.00(+4.18%) |
Aug 28, 2019 | 47.00 | 48.40 | 46.80 | 47.80 | 191,727 | +0.60(+1.27%) |
Aug 27, 2019 | 47.80 | 48.40 | 46.80 | 47.20 | 232,324 | -0.20(-0.42%) |
Aug 26, 2019 | 48.20 | 48.60 | 46.80 | 47.40 | 310,307 | -0.60(-1.25%) |
Aug 23, 2019 | 49.00 | 49.40 | 47.40 | 48.00 | 421,015 | -1.40(-2.83%) |
Aug 22, 2019 | 49.80 | 53.40 | 49.20 | 49.40 | 461,286 | -0.80(-1.59%) |
Aug 21, 2019 | 50.80 | 50.80 | 49.60 | 50.20 | 257,095 | +0.00(+0.00%) |
Aug 20, 2019 | 48.60 | 50.80 | 48.20 | 50.20 | 384,626 | +1.00(+2.03%) |
Aug 19, 2019 | 48.20 | 49.40 | 47.80 | 49.20 | 328,075 | +2.00(+4.24%) |
Aug 16, 2019 | 47.60 | 48.00 | 47.00 | 47.20 | 313,400 | +0.80(+1.72%) |
Aug 15, 2019 | 47.80 | 48.40 | 46.20 | 46.40 | 457,345 | -1.40(-2.93%) |
Aug 14, 2019 | 50.20 | 50.40 | 47.80 | 47.80 | 374,701 | -3.20(-6.27%) |
Aug 13, 2019 | 51.40 | 54.00 | 50.40 | 51.00 | 386,269 | -0.20(-0.39%) |
Aug 12, 2019 | 50.40 | 51.60 | 48.80 | 51.20 | 473,587 | +1.00(+1.99%) |
Aug 09, 2019 | 54.20 | 54.20 | 50.20 | 50.20 | 408,535 | -3.20(-5.99%) |
Aug 08, 2019 | 54.40 | 55.00 | 53.00 | 53.40 | 302,308 | -0.80(-1.48%) |
Aug 07, 2019 | 56.80 | 57.00 | 53.80 | 54.20 | 331,513 | -2.20(-3.90%) |
Aug 06, 2019 | 58.60 | 59.80 | 56.20 | 56.40 | 287,266 | -1.80(-3.09%) |
Aug 05, 2019 | 60.80 | 61.40 | 57.20 | 58.20 | 346,074 | -4.20(-6.73%) |
Aug 02, 2019 | 61.60 | 63.00 | 61.20 | 62.40 | 245,955 | +0.40(+0.65%) |
Aug 01, 2019 | 62.80 | 66.00 | 61.20 | 62.00 | 721,532 | -1.00(-1.59%) |
Jul 31, 2019 | 62.80 | 67.20 | 62.00 | 63.00 | 583,945 | -1.00(-1.56%) |
Jul 30, 2019 | 69.20 | 69.60 | 64.00 | 64.00 | 338,095 | -5.20(-7.51%) |
Jul 29, 2019 | 69.80 | 70.80 | 68.60 | 69.20 | 225,202 | -1.00(-1.42%) |
Jul 26, 2019 | 70.60 | 71.17 | 70.00 | 70.20 | 100,360 | +0.00(+0.00%) |
Jul 25, 2019 | 70.60 | 71.20 | 69.60 | 70.20 | 177,110 | -0.60(-0.85%) |
Jul 24, 2019 | 68.80 | 71.00 | 68.60 | 70.80 | 207,281 | +1.80(+2.61%) |
Jul 23, 2019 | 68.20 | 69.20 | 67.60 | 69.00 | 113,669 | +1.00(+1.47%) |
Jul 22, 2019 | 67.60 | 68.20 | 65.60 | 68.00 | 277,614 | +0.40(+0.59%) |
Jul 19, 2019 | 67.60 | 68.80 | 67.60 | 67.60 | 177,190 | -0.60(-0.88%) |
Jul 18, 2019 | 68.00 | 68.60 | 67.40 | 68.20 | 132,480 | +0.00(+0.00%) |
Jul 17, 2019 | 68.80 | 69.00 | 67.80 | 68.20 | 174,558 | -0.20(-0.29%) |
Jul 16, 2019 | 68.60 | 69.40 | 68.40 | 68.40 | 128,154 | -0.40(-0.58%) |
Jul 15, 2019 | 70.00 | 70.00 | 68.40 | 68.80 | 159,859 | -0.80(-1.15%) |
Jul 12, 2019 | 70.00 | 70.60 | 69.40 | 69.60 | 126,530 | +0.20(+0.29%) |
Jul 11, 2019 | 71.00 | 71.60 | 69.40 | 69.40 | 175,064 | -1.80(-2.53%) |
Jul 10, 2019 | 70.80 | 71.80 | 70.00 | 71.20 | 181,052 | +1.20(+1.71%) |
Jul 09, 2019 | 70.40 | 71.00 | 69.60 | 70.00 | 137,154 | -0.40(-0.57%) |
Jul 08, 2019 | 71.60 | 72.00 | 70.40 | 70.40 | 133,571 | -1.20(-1.68%) |
Jul 05, 2019 | 70.60 | 71.80 | 70.20 | 71.60 | 112,885 | +0.00(+0.00%) |
Jul 03, 2019 | 69.80 | 71.60 | 69.80 | 71.60 | 95,965 | +1.60(+2.29%) |
Jul 02, 2019 | 71.60 | 72.20 | 69.00 | 70.00 | 190,981 | -1.20(-1.69%) |