Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.19 | 47.48 | 47.10 | 47.48 | 7,447 | +0.11(+0.23%) |
Sep 27, 2019 | 47.31 | 47.37 | 47.28 | 47.37 | 3,755 | +0.18(+0.37%) |
Sep 26, 2019 | 47.35 | 47.39 | 47.19 | 47.19 | 3,856 | +0.29(+0.62%) |
Sep 25, 2019 | 47.77 | 47.77 | 46.90 | 46.90 | 2,367 | -0.93(-1.95%) |
Sep 24, 2019 | 47.19 | 47.84 | 47.14 | 47.83 | 5,973 | +0.81(+1.72%) |
Sep 23, 2019 | 47.04 | 47.55 | 47.03 | 47.03 | 20,943 | +0.09(+0.19%) |
Sep 20, 2019 | 46.32 | 46.94 | 46.28 | 46.94 | 14,021 | +0.83(+1.81%) |
Sep 19, 2019 | 46.25 | 46.36 | 46.11 | 46.11 | 27,432 | +0.05(+0.11%) |
Sep 18, 2019 | 46.40 | 46.64 | 46.00 | 46.05 | 32,128 | -0.02(-0.04%) |
Sep 17, 2019 | 45.68 | 46.11 | 45.68 | 46.07 | 4,605 | +0.34(+0.73%) |
Sep 16, 2019 | 45.54 | 45.87 | 45.45 | 45.74 | 19,668 | +0.64(+1.42%) |
Sep 13, 2019 | 45.90 | 45.97 | 45.10 | 45.10 | 62,243 | -1.39(-3.00%) |
Sep 12, 2019 | 47.11 | 47.19 | 46.26 | 46.49 | 58,206 | -0.25(-0.53%) |
Sep 11, 2019 | 46.79 | 47.01 | 46.67 | 46.74 | 20,226 | -0.22(-0.47%) |
Sep 10, 2019 | 47.75 | 47.82 | 46.96 | 46.96 | 10,729 | -1.01(-2.12%) |
Sep 09, 2019 | 48.12 | 48.33 | 47.95 | 47.97 | 8,050 | -0.97(-1.98%) |
Sep 06, 2019 | 48.75 | 49.06 | 48.75 | 48.94 | 8,549 | +0.10(+0.21%) |
Sep 05, 2019 | 49.25 | 49.56 | 48.54 | 48.84 | 19,827 | -1.28(-2.56%) |
Sep 04, 2019 | 49.60 | 50.18 | 49.60 | 50.12 | 21,578 | +0.25(+0.50%) |
Sep 03, 2019 | 49.64 | 50.31 | 49.35 | 49.87 | 38,471 | +0.28(+0.56%) |
Aug 30, 2019 | 49.28 | 49.61 | 49.25 | 49.60 | 27,929 | +0.14(+0.28%) |
Aug 29, 2019 | 49.56 | 49.56 | 49.12 | 49.46 | 4,155 | -0.37(-0.74%) |
Aug 28, 2019 | 50.04 | 50.04 | 49.82 | 49.82 | 10,744 | +0.07(+0.14%) |
Aug 27, 2019 | 49.33 | 49.78 | 49.32 | 49.75 | 14,163 | +0.66(+1.35%) |
Aug 26, 2019 | 49.24 | 49.24 | 49.07 | 49.09 | 3,231 | -0.29(-0.60%) |
Aug 23, 2019 | 48.36 | 49.45 | 48.30 | 49.39 | 9,575 | +1.12(+2.32%) |
Aug 22, 2019 | 48.33 | 48.33 | 48.27 | 48.27 | 1,012 | -0.25(-0.52%) |
Aug 21, 2019 | 48.69 | 48.93 | 48.46 | 48.52 | 22,010 | -0.51(-1.05%) |
Aug 20, 2019 | 48.82 | 49.28 | 48.80 | 49.03 | 13,791 | +0.65(+1.35%) |
Aug 19, 2019 | 48.70 | 48.89 | 48.25 | 48.38 | 47,240 | -0.71(-1.45%) |
Aug 16, 2019 | 49.20 | 49.29 | 48.48 | 49.09 | 6,269 | -0.40(-0.81%) |
Aug 15, 2019 | 49.07 | 49.49 | 48.55 | 49.49 | 6,447 | +0.74(+1.53%) |
Aug 14, 2019 | 48.31 | 48.93 | 48.31 | 48.75 | 3,999 | +1.33(+2.81%) |
Aug 13, 2019 | 48.11 | 48.11 | 47.16 | 47.41 | 13,348 | -0.89(-1.85%) |
Aug 12, 2019 | 47.94 | 48.44 | 47.94 | 48.31 | 7,994 | +0.82(+1.72%) |
Aug 09, 2019 | 47.82 | 47.86 | 47.45 | 47.49 | 19,949 | -0.08(-0.17%) |
Aug 08, 2019 | 47.25 | 47.57 | 46.99 | 47.57 | 13,350 | +0.09(+0.20%) |
Aug 07, 2019 | 48.58 | 48.67 | 47.48 | 47.48 | 30,153 | +0.11(+0.23%) |
Aug 06, 2019 | 46.42 | 47.37 | 46.42 | 47.37 | 8,838 | -0.03(-0.06%) |
Aug 05, 2019 | 47.65 | 47.65 | 46.81 | 47.40 | 20,012 | +1.40(+3.03%) |
Aug 02, 2019 | 45.66 | 46.02 | 45.65 | 46.00 | 10,259 | +0.19(+0.41%) |
Aug 01, 2019 | 44.58 | 45.87 | 44.54 | 45.82 | 8,825 | +1.56(+3.53%) |
Jul 31, 2019 | 44.25 | 44.52 | 43.94 | 44.25 | 2,782 | +0.24(+0.54%) |
Jul 30, 2019 | 43.95 | 44.24 | 43.72 | 44.02 | 6,030 | +0.07(+0.16%) |
Jul 29, 2019 | 44.18 | 44.23 | 43.95 | 43.95 | 5,616 | +0.14(+0.33%) |
Jul 26, 2019 | 43.42 | 43.96 | 43.42 | 43.80 | 19,607 | +0.10(+0.23%) |
Jul 25, 2019 | 43.83 | 44.04 | 43.68 | 43.70 | 14,423 | -0.41(-0.92%) |
Jul 24, 2019 | 44.17 | 44.26 | 43.78 | 44.11 | 27,368 | +0.22(+0.50%) |
Jul 23, 2019 | 44.06 | 44.07 | 43.70 | 43.89 | 2,057 | -0.30(-0.68%) |
Jul 22, 2019 | 44.11 | 44.56 | 44.11 | 44.19 | 14,727 | +0.18(+0.42%) |
Jul 19, 2019 | 44.23 | 44.31 | 44.01 | 44.01 | 2,849 | -0.52(-1.16%) |
Jul 18, 2019 | 44.18 | 44.53 | 43.76 | 44.53 | 56,755 | +0.60(+1.36%) |
Jul 17, 2019 | 43.99 | 44.15 | 43.63 | 43.93 | 3,242 | +0.60(+1.38%) |
Jul 16, 2019 | 43.31 | 43.41 | 43.31 | 43.33 | 2,195 | -0.56(-1.29%) |
Jul 15, 2019 | 43.91 | 44.22 | 43.42 | 43.90 | 27,028 | +0.39(+0.89%) |
Jul 12, 2019 | 43.59 | 43.59 | 43.49 | 43.51 | 1,481 | +0.20(+0.47%) |
Jul 11, 2019 | 44.12 | 44.12 | 43.24 | 43.31 | 8,292 | -0.94(-2.12%) |
Jul 10, 2019 | 44.22 | 44.44 | 44.00 | 44.24 | 26,137 | +0.26(+0.59%) |
Jul 09, 2019 | 43.93 | 44.04 | 43.93 | 43.99 | 2,642 | -0.30(-0.67%) |
Jul 08, 2019 | 44.20 | 44.34 | 44.07 | 44.28 | 2,448 | +0.14(+0.31%) |
Jul 05, 2019 | 44.48 | 44.48 | 44.07 | 44.15 | 3,533 | -1.03(-2.27%) |
Jul 03, 2019 | 44.81 | 45.18 | 44.81 | 45.18 | 6,269 | +0.36(+0.79%) |
Jul 02, 2019 | 44.74 | 44.82 | 44.37 | 44.82 | 13,692 | +0.46(+1.04%) |