Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.60 | 45.49 | 44.51 | 45.37 | 345,419 | +0.73(+1.63%) |
Sep 27, 2019 | 43.88 | 45.00 | 43.88 | 44.64 | 285,735 | +0.32(+0.72%) |
Sep 26, 2019 | 44.68 | 44.68 | 43.60 | 44.32 | 312,928 | -0.85(-1.87%) |
Sep 25, 2019 | 44.98 | 45.90 | 44.24 | 45.17 | 458,503 | -0.44(-0.96%) |
Sep 24, 2019 | 46.97 | 47.11 | 44.12 | 45.61 | 754,466 | -1.52(-3.22%) |
Sep 23, 2019 | 46.88 | 48.06 | 46.74 | 47.13 | 583,200 | -0.39(-0.82%) |
Sep 20, 2019 | 48.69 | 48.97 | 46.64 | 47.52 | 1,631,910 | -1.01(-2.09%) |
Sep 19, 2019 | 48.37 | 49.27 | 48.12 | 48.53 | 969,704 | +0.69(+1.44%) |
Sep 18, 2019 | 48.18 | 48.93 | 47.25 | 47.84 | 990,079 | -0.84(-1.72%) |
Sep 17, 2019 | 49.96 | 50.23 | 47.16 | 48.67 | 1,336,773 | -1.76(-3.49%) |
Sep 16, 2019 | 47.30 | 50.74 | 46.57 | 50.44 | 1,461,642 | +4.78(+10.47%) |
Sep 13, 2019 | 46.17 | 46.83 | 45.29 | 45.66 | 553,183 | -0.07(-0.15%) |
Sep 12, 2019 | 44.75 | 46.07 | 43.78 | 45.72 | 585,659 | +0.03(+0.06%) |
Sep 11, 2019 | 44.28 | 45.75 | 43.18 | 45.70 | 808,813 | +1.46(+3.30%) |
Sep 10, 2019 | 43.99 | 45.55 | 43.64 | 44.24 | 573,473 | +0.69(+1.59%) |
Sep 09, 2019 | 42.44 | 43.95 | 42.06 | 43.54 | 690,938 | +1.56(+3.71%) |
Sep 06, 2019 | 41.87 | 42.44 | 40.65 | 41.99 | 587,911 | -0.22(-0.53%) |
Sep 05, 2019 | 41.36 | 42.90 | 41.13 | 42.21 | 924,281 | +1.60(+3.93%) |
Sep 04, 2019 | 39.89 | 41.38 | 39.35 | 40.61 | 706,358 | +1.60(+4.09%) |
Sep 03, 2019 | 37.61 | 39.25 | 37.12 | 39.02 | 589,561 | +0.49(+1.26%) |
Aug 30, 2019 | 39.18 | 39.82 | 38.29 | 38.53 | 524,928 | -0.72(-1.83%) |
Aug 29, 2019 | 38.50 | 39.92 | 38.24 | 39.25 | 540,386 | +0.90(+2.33%) |
Aug 28, 2019 | 36.32 | 38.86 | 36.20 | 38.36 | 658,293 | +2.08(+5.74%) |
Aug 27, 2019 | 36.64 | 36.96 | 36.10 | 36.27 | 531,770 | +0.14(+0.38%) |
Aug 26, 2019 | 36.46 | 36.90 | 35.83 | 36.14 | 552,896 | +0.31(+0.87%) |
Aug 23, 2019 | 36.56 | 37.44 | 35.63 | 35.83 | 491,946 | -1.30(-3.51%) |
Aug 22, 2019 | 38.23 | 38.65 | 37.07 | 37.13 | 433,542 | -0.97(-2.55%) |
Aug 21, 2019 | 38.53 | 38.85 | 37.83 | 38.10 | 444,740 | +0.06(+0.15%) |
Aug 20, 2019 | 38.65 | 38.70 | 37.61 | 38.05 | 451,213 | -1.04(-2.66%) |
Aug 19, 2019 | 38.61 | 39.46 | 38.29 | 39.09 | 389,354 | +1.35(+3.59%) |
Aug 16, 2019 | 36.50 | 37.96 | 36.29 | 37.73 | 616,885 | +1.70(+4.73%) |
Aug 15, 2019 | 36.86 | 36.86 | 35.63 | 36.03 | 585,367 | -1.12(-3.01%) |
Aug 14, 2019 | 38.10 | 38.31 | 36.54 | 37.15 | 963,451 | -2.19(-5.57%) |
Aug 13, 2019 | 39.17 | 41.07 | 38.88 | 39.34 | 855,717 | +0.20(+0.52%) |
Aug 12, 2019 | 38.34 | 39.29 | 37.89 | 39.14 | 555,674 | +0.38(+0.98%) |
Aug 09, 2019 | 39.61 | 39.89 | 38.73 | 38.76 | 663,121 | -0.91(-2.28%) |
Aug 08, 2019 | 40.39 | 40.42 | 38.99 | 39.66 | 583,424 | -0.39(-0.97%) |
Aug 07, 2019 | 39.73 | 40.32 | 38.98 | 40.05 | 737,850 | -0.50(-1.22%) |
Aug 06, 2019 | 41.93 | 42.51 | 40.00 | 40.55 | 1,311,253 | -1.27(-3.03%) |
Aug 05, 2019 | 42.92 | 42.92 | 41.41 | 41.81 | 966,002 | -2.22(-5.04%) |
Aug 02, 2019 | 45.13 | 45.45 | 43.00 | 44.03 | 872,722 | -1.08(-2.39%) |
Aug 01, 2019 | 48.27 | 48.54 | 44.85 | 45.11 | 1,043,311 | -3.72(-7.61%) |
Jul 31, 2019 | 50.03 | 50.78 | 48.64 | 48.83 | 825,866 | -1.08(-2.16%) |
Jul 30, 2019 | 46.12 | 50.06 | 45.87 | 49.91 | 1,059,086 | +3.17(+6.79%) |
Jul 29, 2019 | 51.20 | 51.36 | 46.44 | 46.74 | 1,257,861 | -4.88(-9.45%) |
Jul 26, 2019 | 51.79 | 52.11 | 51.18 | 51.61 | 745,317 | +0.00(+0.00%) |
Jul 25, 2019 | 53.57 | 53.81 | 51.00 | 51.61 | 970,641 | -1.82(-3.41%) |
Jul 24, 2019 | 53.29 | 53.85 | 52.86 | 53.43 | 786,958 | -0.23(-0.44%) |
Jul 23, 2019 | 53.36 | 54.03 | 52.13 | 53.67 | 621,773 | +0.50(+0.93%) |
Jul 22, 2019 | 53.21 | 54.53 | 52.38 | 53.17 | 570,743 | +0.27(+0.52%) |
Jul 19, 2019 | 51.53 | 53.03 | 50.99 | 52.90 | 572,088 | +1.60(+3.11%) |
Jul 18, 2019 | 51.23 | 51.82 | 50.93 | 51.30 | 865,421 | -0.19(-0.37%) |
Jul 17, 2019 | 51.89 | 52.35 | 50.81 | 51.49 | 973,331 | -0.34(-0.65%) |
Jul 16, 2019 | 51.20 | 53.04 | 50.86 | 51.83 | 738,778 | +0.43(+0.84%) |
Jul 15, 2019 | 52.38 | 52.43 | 51.10 | 51.40 | 479,877 | -0.97(-1.86%) |
Jul 12, 2019 | 52.83 | 53.39 | 52.17 | 52.37 | 696,410 | -0.61(-1.15%) |
Jul 11, 2019 | 51.87 | 53.02 | 51.73 | 52.98 | 1,250,072 | +1.12(+2.15%) |
Jul 10, 2019 | 50.50 | 51.95 | 50.32 | 51.86 | 724,026 | +2.43(+4.91%) |
Jul 09, 2019 | 50.42 | 50.67 | 49.21 | 49.43 | 602,893 | -1.39(-2.73%) |
Jul 08, 2019 | 51.32 | 51.98 | 50.72 | 50.82 | 506,466 | -0.66(-1.29%) |
Jul 05, 2019 | 50.27 | 51.63 | 50.14 | 51.48 | 320,070 | +0.92(+1.81%) |
Jul 03, 2019 | 50.80 | 50.87 | 50.08 | 50.57 | 248,747 | +0.01(+0.02%) |
Jul 02, 2019 | 50.68 | 50.94 | 49.76 | 50.56 | 906,347 | -0.38(-0.74%) |