Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.47 | 46.70 | 46.20 | 46.63 | 174,587 | +0.03(+0.06%) |
Sep 27, 2019 | 47.12 | 47.12 | 46.60 | 46.60 | 325,400 | -0.68(-1.44%) |
Sep 26, 2019 | 47.45 | 47.45 | 46.87 | 47.28 | 308,648 | -0.31(-0.65%) |
Sep 25, 2019 | 47.26 | 47.99 | 47.26 | 47.59 | 639,640 | -0.01(-0.02%) |
Sep 24, 2019 | 48.91 | 49.20 | 47.31 | 47.60 | 747,611 | -1.80(-3.64%) |
Sep 23, 2019 | 49.20 | 49.45 | 49.07 | 49.40 | 266,336 | +0.14(+0.28%) |
Sep 20, 2019 | 49.38 | 49.90 | 49.15 | 49.26 | 527,600 | +0.02(+0.04%) |
Sep 19, 2019 | 49.30 | 49.44 | 49.20 | 49.24 | 262,150 | +0.13(+0.26%) |
Sep 18, 2019 | 49.12 | 49.12 | 48.72 | 49.11 | 221,170 | +0.68(+1.40%) |
Sep 17, 2019 | 47.98 | 48.49 | 47.98 | 48.43 | 107,753 | +0.53(+1.11%) |
Sep 16, 2019 | 48.03 | 48.27 | 47.81 | 47.90 | 115,714 | -0.22(-0.46%) |
Sep 13, 2019 | 48.02 | 48.15 | 47.92 | 48.12 | 146,600 | +0.12(+0.25%) |
Sep 12, 2019 | 47.98 | 48.27 | 47.94 | 48.00 | 199,134 | +0.11(+0.23%) |
Sep 11, 2019 | 47.84 | 48.06 | 47.55 | 47.89 | 304,059 | -0.53(-1.09%) |
Sep 10, 2019 | 48.88 | 48.88 | 48.23 | 48.42 | 241,189 | -0.65(-1.32%) |
Sep 09, 2019 | 49.08 | 49.21 | 48.85 | 49.07 | 448,163 | +0.66(+1.36%) |
Sep 06, 2019 | 48.52 | 48.52 | 48.29 | 48.41 | 87,700 | +0.31(+0.64%) |
Sep 05, 2019 | 48.20 | 48.21 | 48.00 | 48.10 | 294,367 | -0.43(-0.89%) |
Sep 04, 2019 | 48.77 | 48.80 | 48.20 | 48.53 | 496,243 | +0.72(+1.51%) |
Sep 03, 2019 | 47.83 | 47.83 | 47.50 | 47.81 | 176,115 | +0.56(+1.19%) |
Aug 30, 2019 | 47.15 | 47.52 | 47.11 | 47.25 | 71,900 | -0.46(-0.96%) |
Aug 29, 2019 | 47.42 | 47.78 | 47.42 | 47.71 | 84,673 | +0.08(+0.17%) |
Aug 28, 2019 | 47.61 | 47.77 | 47.36 | 47.63 | 127,805 | -0.12(-0.25%) |
Aug 27, 2019 | 47.48 | 47.81 | 47.47 | 47.75 | 218,497 | +0.29(+0.61%) |
Aug 26, 2019 | 47.20 | 47.50 | 47.17 | 47.46 | 101,033 | +0.36(+0.76%) |
Aug 23, 2019 | 47.84 | 47.93 | 47.05 | 47.10 | 277,200 | +0.15(+0.32%) |
Aug 22, 2019 | 47.43 | 47.43 | 46.73 | 46.95 | 115,807 | -0.54(-1.14%) |
Aug 21, 2019 | 47.18 | 47.62 | 47.18 | 47.49 | 352,437 | +0.76(+1.63%) |
Aug 20, 2019 | 46.83 | 47.00 | 46.65 | 46.73 | 112,774 | -0.42(-0.89%) |
Aug 19, 2019 | 46.92 | 47.35 | 46.92 | 47.15 | 195,577 | +0.10(+0.21%) |
Aug 16, 2019 | 46.62 | 47.09 | 46.50 | 47.05 | 157,500 | +0.35(+0.75%) |
Aug 15, 2019 | 46.83 | 47.00 | 46.52 | 46.70 | 281,101 | +0.62(+1.35%) |
Aug 14, 2019 | 46.30 | 46.59 | 46.00 | 46.08 | 365,211 | +0.02(+0.04%) |
Aug 13, 2019 | 45.15 | 46.20 | 45.15 | 46.06 | 544,198 | +0.04(+0.09%) |
Aug 12, 2019 | 46.68 | 46.68 | 45.89 | 46.02 | 152,682 | -0.38(-0.82%) |
Aug 09, 2019 | 46.75 | 46.80 | 46.28 | 46.40 | 186,500 | -0.64(-1.36%) |
Aug 08, 2019 | 46.38 | 47.08 | 46.25 | 47.04 | 346,987 | +0.49(+1.05%) |
Aug 07, 2019 | 46.18 | 46.56 | 45.57 | 46.55 | 205,565 | +0.66(+1.45%) |
Aug 06, 2019 | 45.56 | 45.90 | 45.41 | 45.88 | 209,209 | +0.68(+1.52%) |
Aug 05, 2019 | 45.77 | 46.17 | 45.12 | 45.20 | 480,799 | -1.33(-2.86%) |
Aug 02, 2019 | 47.10 | 47.29 | 46.26 | 46.53 | 246,800 | -0.83(-1.75%) |
Aug 01, 2019 | 47.38 | 48.43 | 47.30 | 47.36 | 548,940 | +1.17(+2.53%) |
Jul 31, 2019 | 46.35 | 46.85 | 46.15 | 46.19 | 603,277 | +0.39(+0.85%) |
Jul 30, 2019 | 44.98 | 46.15 | 44.87 | 45.80 | 1,054,280 | -0.73(-1.57%) |
Jul 29, 2019 | 46.53 | 46.53 | 46.11 | 46.53 | 229,185 | +0.31(+0.67%) |
Jul 26, 2019 | 46.64 | 46.64 | 46.06 | 46.22 | 244,600 | +0.40(+0.87%) |
Jul 25, 2019 | 46.17 | 46.60 | 45.74 | 45.82 | 424,072 | -0.28(-0.61%) |
Jul 24, 2019 | 46.20 | 46.24 | 45.89 | 46.10 | 205,991 | -0.12(-0.26%) |
Jul 23, 2019 | 46.25 | 46.32 | 46.05 | 46.22 | 263,183 | -0.48(-1.03%) |
Jul 22, 2019 | 46.84 | 47.01 | 46.62 | 46.70 | 426,535 | -0.84(-1.77%) |
Jul 19, 2019 | 47.84 | 47.84 | 47.51 | 47.54 | 131,700 | -0.44(-0.92%) |
Jul 18, 2019 | 47.26 | 47.98 | 47.26 | 47.98 | 209,069 | +0.52(+1.10%) |
Jul 17, 2019 | 47.77 | 47.77 | 47.46 | 47.46 | 212,343 | -0.19(-0.40%) |
Jul 16, 2019 | 47.99 | 48.11 | 47.52 | 47.65 | 490,303 | -0.46(-0.96%) |
Jul 15, 2019 | 48.26 | 48.41 | 48.06 | 48.11 | 193,975 | -0.12(-0.24%) |
Jul 12, 2019 | 48.32 | 48.38 | 48.16 | 48.23 | 324,300 | -0.08(-0.16%) |
Jul 11, 2019 | 48.30 | 48.68 | 48.05 | 48.30 | 644,459 | +0.30(+0.64%) |
Jul 10, 2019 | 47.04 | 48.40 | 47.02 | 48.00 | 938,121 | +1.59(+3.43%) |
Jul 09, 2019 | 46.17 | 46.45 | 46.17 | 46.41 | 106,998 | -0.23(-0.49%) |
Jul 08, 2019 | 46.75 | 47.06 | 46.56 | 46.64 | 112,373 | -0.13(-0.28%) |
Jul 05, 2019 | 46.52 | 47.00 | 46.45 | 46.77 | 287,400 | -0.35(-0.74%) |
Jul 03, 2019 | 46.80 | 47.12 | 46.71 | 47.12 | 324,900 | +0.89(+1.93%) |
Jul 02, 2019 | 46.27 | 46.36 | 46.12 | 46.23 | 111,328 | -0.06(-0.13%) |