Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.83 | 48.74 | 47.76 | 48.08 | 565,059 | +0.35(+0.73%) |
Sep 27, 2019 | 47.84 | 48.26 | 47.50 | 47.73 | 580,542 | +0.11(+0.23%) |
Sep 26, 2019 | 48.07 | 48.28 | 47.50 | 47.61 | 619,155 | -0.50(-1.04%) |
Sep 25, 2019 | 46.96 | 48.26 | 46.96 | 48.11 | 854,878 | +1.07(+2.27%) |
Sep 24, 2019 | 48.21 | 48.53 | 46.97 | 47.04 | 864,139 | -0.94(-1.96%) |
Sep 23, 2019 | 47.87 | 48.63 | 47.73 | 47.98 | 964,247 | -0.27(-0.55%) |
Sep 20, 2019 | 49.58 | 49.98 | 48.24 | 48.25 | 1,705,961 | -1.12(-2.26%) |
Sep 19, 2019 | 49.33 | 49.80 | 49.11 | 49.37 | 1,018,426 | +0.17(+0.34%) |
Sep 18, 2019 | 49.57 | 49.79 | 48.84 | 49.20 | 853,942 | -0.59(-1.19%) |
Sep 17, 2019 | 49.32 | 49.90 | 48.91 | 49.79 | 867,314 | +0.17(+0.33%) |
Sep 16, 2019 | 49.12 | 49.86 | 48.81 | 49.63 | 938,931 | +0.11(+0.22%) |
Sep 13, 2019 | 49.89 | 50.35 | 49.29 | 49.52 | 862,737 | -0.14(-0.28%) |
Sep 12, 2019 | 50.29 | 50.50 | 48.60 | 49.65 | 1,224,156 | -0.43(-0.87%) |
Sep 11, 2019 | 48.90 | 50.14 | 47.93 | 50.09 | 1,099,809 | +1.16(+2.38%) |
Sep 10, 2019 | 47.59 | 49.02 | 47.06 | 48.92 | 1,710,723 | +1.28(+2.69%) |
Sep 09, 2019 | 46.14 | 47.67 | 45.73 | 47.64 | 1,216,175 | +2.02(+4.43%) |
Sep 06, 2019 | 45.56 | 46.20 | 44.99 | 45.62 | 883,444 | +0.07(+0.16%) |
Sep 05, 2019 | 44.30 | 46.17 | 44.22 | 45.55 | 1,582,316 | +2.07(+4.75%) |
Sep 04, 2019 | 43.99 | 44.50 | 43.37 | 43.48 | 1,444,370 | +1.82(+4.36%) |
Sep 03, 2019 | 42.62 | 42.62 | 41.23 | 41.67 | 786,475 | -1.32(-3.07%) |
Aug 30, 2019 | 43.00 | 43.93 | 42.86 | 42.98 | 1,031,534 | +0.42(+1.00%) |
Aug 29, 2019 | 41.37 | 42.73 | 41.31 | 42.56 | 1,092,406 | +1.78(+4.37%) |
Aug 28, 2019 | 39.45 | 40.85 | 39.27 | 40.78 | 807,931 | +1.10(+2.77%) |
Aug 27, 2019 | 40.84 | 40.85 | 39.53 | 39.68 | 803,535 | -0.68(-1.69%) |
Aug 26, 2019 | 41.40 | 41.76 | 40.28 | 40.36 | 994,886 | -0.37(-0.91%) |
Aug 23, 2019 | 42.41 | 42.49 | 40.59 | 40.73 | 1,009,743 | -2.18(-5.07%) |
Aug 22, 2019 | 42.29 | 42.98 | 41.69 | 42.91 | 914,187 | +0.73(+1.73%) |
Aug 21, 2019 | 42.07 | 42.61 | 42.06 | 42.18 | 1,014,216 | +0.62(+1.49%) |
Aug 20, 2019 | 41.36 | 41.79 | 40.32 | 41.56 | 1,085,131 | -0.07(-0.18%) |
Aug 19, 2019 | 41.32 | 41.80 | 41.14 | 41.64 | 919,514 | +1.13(+2.78%) |
Aug 16, 2019 | 39.84 | 40.67 | 39.45 | 40.51 | 1,465,213 | +0.98(+2.48%) |
Aug 15, 2019 | 40.69 | 40.69 | 39.45 | 39.53 | 1,270,322 | -1.14(-2.80%) |
Aug 14, 2019 | 41.84 | 41.88 | 40.49 | 40.67 | 1,318,719 | -2.17(-5.06%) |
Aug 13, 2019 | 42.66 | 44.29 | 42.37 | 42.84 | 874,836 | +0.15(+0.34%) |
Aug 12, 2019 | 43.84 | 43.95 | 42.67 | 42.69 | 641,502 | -1.37(-3.10%) |
Aug 09, 2019 | 43.98 | 44.43 | 43.65 | 44.06 | 1,043,655 | -0.27(-0.60%) |
Aug 08, 2019 | 43.28 | 44.49 | 43.07 | 44.32 | 1,154,732 | +1.21(+2.81%) |
Aug 07, 2019 | 41.78 | 43.17 | 41.38 | 43.11 | 995,831 | +0.69(+1.62%) |
Aug 06, 2019 | 42.02 | 42.46 | 41.71 | 42.42 | 1,159,828 | +0.69(+1.65%) |
Aug 05, 2019 | 42.63 | 42.83 | 41.55 | 41.73 | 1,767,023 | -1.81(-4.15%) |
Aug 02, 2019 | 44.07 | 44.35 | 43.26 | 43.54 | 1,468,917 | -0.95(-2.15%) |
Aug 01, 2019 | 45.00 | 45.28 | 43.89 | 44.50 | 3,082,918 | -0.63(-1.40%) |
Jul 31, 2019 | 44.35 | 45.38 | 44.12 | 45.13 | 2,404,870 | +0.75(+1.70%) |
Jul 30, 2019 | 43.64 | 44.40 | 42.99 | 44.38 | 1,042,294 | +0.53(+1.21%) |
Jul 29, 2019 | 43.75 | 44.12 | 43.39 | 43.84 | 1,615,435 | -0.09(-0.21%) |
Jul 26, 2019 | 43.27 | 44.39 | 42.95 | 43.94 | 1,898,754 | +1.08(+2.53%) |
Jul 25, 2019 | 43.90 | 45.81 | 42.44 | 42.85 | 4,148,082 | -0.12(-0.28%) |
Jul 24, 2019 | 41.72 | 43.12 | 41.57 | 42.97 | 2,176,759 | +1.17(+2.79%) |
Jul 23, 2019 | 40.15 | 42.04 | 40.05 | 41.81 | 2,055,841 | +1.96(+4.93%) |
Jul 22, 2019 | 39.98 | 40.51 | 39.42 | 39.84 | 2,946,728 | -2.13(-5.07%) |
Jul 19, 2019 | 43.18 | 43.83 | 41.92 | 41.97 | 2,109,315 | -0.93(-2.16%) |
Jul 18, 2019 | 42.84 | 43.16 | 42.50 | 42.90 | 955,542 | +0.06(+0.15%) |
Jul 17, 2019 | 43.30 | 43.57 | 42.82 | 42.84 | 1,078,181 | -0.83(-1.89%) |
Jul 16, 2019 | 42.43 | 43.81 | 42.42 | 43.66 | 996,775 | +1.18(+2.77%) |
Jul 15, 2019 | 42.40 | 42.66 | 42.00 | 42.49 | 652,764 | +0.13(+0.30%) |
Jul 12, 2019 | 41.11 | 42.40 | 40.88 | 42.36 | 1,003,896 | +1.38(+3.36%) |
Jul 11, 2019 | 41.11 | 41.16 | 40.38 | 40.98 | 924,036 | -0.08(-0.20%) |
Jul 10, 2019 | 40.91 | 41.09 | 40.34 | 41.06 | 958,791 | +0.52(+1.29%) |
Jul 09, 2019 | 40.64 | 40.72 | 40.20 | 40.54 | 1,196,453 | -0.36(-0.88%) |
Jul 08, 2019 | 41.27 | 41.60 | 40.51 | 40.90 | 1,351,429 | -0.61(-1.46%) |
Jul 05, 2019 | 41.92 | 42.13 | 41.47 | 41.50 | 925,358 | -0.70(-1.65%) |
Jul 03, 2019 | 41.92 | 42.26 | 41.63 | 42.20 | 330,819 | +0.54(+1.30%) |
Jul 02, 2019 | 41.68 | 41.86 | 41.36 | 41.66 | 1,920,113 | -0.09(-0.22%) |