Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.67 | 50.75 | 49.52 | 50.70 | 474,459 | +0.94(+1.89%) |
Sep 27, 2019 | 49.88 | 50.04 | 49.45 | 49.76 | 450,800 | +0.02(+0.04%) |
Sep 26, 2019 | 50.05 | 50.09 | 49.21 | 49.74 | 411,976 | -0.41(-0.82%) |
Sep 25, 2019 | 50.36 | 50.81 | 49.92 | 50.15 | 283,471 | -0.15(-0.30%) |
Sep 24, 2019 | 51.87 | 51.95 | 49.90 | 50.30 | 483,222 | -0.76(-1.49%) |
Sep 23, 2019 | 50.24 | 51.38 | 50.14 | 51.06 | 889,269 | +0.55(+1.09%) |
Sep 20, 2019 | 50.90 | 51.04 | 50.13 | 50.51 | 753,500 | -0.20(-0.39%) |
Sep 19, 2019 | 50.59 | 51.01 | 50.30 | 50.71 | 544,521 | +0.27(+0.54%) |
Sep 18, 2019 | 50.38 | 50.49 | 49.52 | 50.44 | 428,295 | +0.15(+0.30%) |
Sep 17, 2019 | 50.35 | 50.78 | 49.56 | 50.29 | 452,468 | -0.24(-0.47%) |
Sep 16, 2019 | 49.88 | 50.72 | 49.60 | 50.53 | 489,788 | +0.25(+0.50%) |
Sep 13, 2019 | 51.55 | 51.88 | 50.08 | 50.28 | 695,600 | -1.15(-2.24%) |
Sep 12, 2019 | 51.98 | 52.56 | 50.78 | 51.43 | 663,769 | -0.39(-0.75%) |
Sep 11, 2019 | 52.00 | 52.42 | 50.09 | 51.82 | 858,326 | -0.20(-0.38%) |
Sep 10, 2019 | 49.80 | 52.09 | 49.64 | 52.02 | 982,832 | +2.06(+4.12%) |
Sep 09, 2019 | 48.74 | 50.14 | 48.74 | 49.96 | 669,952 | +1.22(+2.50%) |
Sep 06, 2019 | 48.92 | 49.27 | 48.61 | 48.74 | 582,300 | -0.02(-0.04%) |
Sep 05, 2019 | 48.32 | 49.19 | 48.09 | 48.76 | 749,566 | +0.72(+1.50%) |
Sep 04, 2019 | 47.63 | 48.38 | 47.63 | 48.04 | 625,665 | +0.70(+1.48%) |
Sep 03, 2019 | 47.06 | 47.64 | 46.74 | 47.34 | 632,204 | -0.12(-0.25%) |
Aug 30, 2019 | 47.35 | 47.75 | 47.05 | 47.46 | 433,200 | +0.31(+0.66%) |
Aug 29, 2019 | 47.22 | 48.05 | 46.98 | 47.15 | 492,151 | +0.21(+0.45%) |
Aug 28, 2019 | 46.07 | 46.99 | 45.92 | 46.94 | 587,424 | +0.67(+1.45%) |
Aug 27, 2019 | 47.86 | 47.86 | 46.22 | 46.27 | 553,946 | -1.20(-2.53%) |
Aug 26, 2019 | 46.82 | 47.62 | 46.40 | 47.47 | 464,082 | +1.09(+2.35%) |
Aug 23, 2019 | 47.11 | 47.50 | 46.23 | 46.38 | 609,300 | -1.16(-2.44%) |
Aug 22, 2019 | 47.50 | 47.75 | 47.12 | 47.54 | 514,992 | +0.19(+0.40%) |
Aug 21, 2019 | 47.76 | 47.86 | 47.24 | 47.35 | 594,045 | +0.02(+0.04%) |
Aug 20, 2019 | 47.75 | 47.75 | 47.21 | 47.33 | 615,696 | -0.22(-0.46%) |
Aug 19, 2019 | 48.07 | 48.07 | 47.52 | 47.55 | 618,067 | -0.03(-0.06%) |
Aug 16, 2019 | 46.97 | 47.83 | 46.97 | 47.58 | 540,700 | +0.64(+1.36%) |
Aug 15, 2019 | 48.25 | 48.25 | 46.31 | 46.94 | 809,928 | -1.14(-2.37%) |
Aug 14, 2019 | 48.20 | 48.59 | 47.95 | 48.08 | 902,220 | -0.83(-1.70%) |
Aug 13, 2019 | 48.19 | 49.39 | 47.83 | 48.91 | 692,113 | +0.55(+1.14%) |
Aug 12, 2019 | 47.63 | 48.48 | 47.39 | 48.36 | 570,167 | +0.68(+1.43%) |
Aug 09, 2019 | 48.24 | 48.34 | 47.46 | 47.68 | 575,400 | -0.76(-1.57%) |
Aug 08, 2019 | 48.05 | 48.47 | 47.65 | 48.44 | 871,721 | +0.72(+1.51%) |
Aug 07, 2019 | 47.41 | 47.81 | 47.17 | 47.72 | 724,693 | -0.09(-0.19%) |
Aug 06, 2019 | 47.59 | 48.02 | 47.12 | 47.81 | 666,026 | +0.28(+0.59%) |
Aug 05, 2019 | 46.73 | 47.71 | 46.52 | 47.53 | 625,590 | -0.01(-0.02%) |
Aug 02, 2019 | 48.22 | 48.55 | 47.49 | 47.54 | 645,500 | -0.64(-1.33%) |
Aug 01, 2019 | 48.83 | 49.61 | 47.17 | 48.18 | 757,925 | -0.50(-1.03%) |
Jul 31, 2019 | 48.75 | 49.05 | 48.35 | 48.68 | 841,009 | +0.03(+0.06%) |
Jul 30, 2019 | 48.60 | 48.72 | 48.22 | 48.65 | 793,668 | -0.32(-0.65%) |
Jul 29, 2019 | 48.90 | 49.10 | 48.36 | 48.97 | 848,345 | +0.07(+0.14%) |
Jul 26, 2019 | 48.68 | 49.05 | 48.03 | 48.90 | 808,100 | +0.33(+0.68%) |
Jul 25, 2019 | 48.79 | 49.08 | 48.07 | 48.57 | 1,135,171 | -0.12(-0.25%) |
Jul 24, 2019 | 46.70 | 49.00 | 46.34 | 48.69 | 2,863,765 | +2.19(+4.71%) |
Jul 23, 2019 | 44.25 | 47.99 | 43.70 | 46.50 | 4,674,167 | +4.55(+10.85%) |
Jul 22, 2019 | 42.15 | 42.55 | 41.78 | 41.95 | 768,695 | -0.10(-0.24%) |
Jul 19, 2019 | 42.01 | 42.66 | 41.79 | 42.05 | 831,100 | +0.09(+0.21%) |
Jul 18, 2019 | 41.79 | 41.98 | 41.29 | 41.96 | 466,580 | +0.18(+0.43%) |
Jul 17, 2019 | 41.63 | 41.85 | 41.03 | 41.78 | 810,859 | +0.11(+0.26%) |
Jul 16, 2019 | 41.26 | 41.81 | 40.90 | 41.67 | 682,172 | +0.27(+0.65%) |
Jul 15, 2019 | 42.08 | 42.08 | 40.81 | 41.40 | 556,199 | -0.54(-1.29%) |
Jul 12, 2019 | 41.99 | 42.47 | 41.81 | 41.94 | 292,200 | +0.11(+0.26%) |
Jul 11, 2019 | 41.50 | 41.84 | 41.27 | 41.83 | 417,460 | +0.43(+1.04%) |
Jul 10, 2019 | 41.57 | 41.57 | 41.07 | 41.40 | 452,916 | +0.11(+0.27%) |
Jul 09, 2019 | 41.41 | 41.64 | 40.88 | 41.29 | 603,954 | -0.20(-0.48%) |
Jul 08, 2019 | 42.02 | 42.27 | 41.40 | 41.49 | 445,921 | -0.52(-1.24%) |
Jul 05, 2019 | 42.39 | 42.70 | 41.67 | 42.01 | 306,200 | -0.56(-1.32%) |
Jul 03, 2019 | 42.29 | 42.58 | 41.94 | 42.57 | 170,200 | +0.44(+1.04%) |
Jul 02, 2019 | 42.29 | 42.36 | 41.58 | 42.13 | 407,253 | -0.21(-0.50%) |