Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.38 | 48.17 | 46.66 | 47.81 | 402,980 | +0.79(+1.68%) |
Sep 27, 2019 | 47.83 | 49.05 | 46.42 | 47.02 | 497,500 | -0.66(-1.38%) |
Sep 26, 2019 | 47.58 | 47.79 | 46.49 | 47.68 | 325,900 | +0.04(+0.08%) |
Sep 25, 2019 | 47.16 | 47.78 | 45.74 | 47.64 | 784,950 | +0.23(+0.49%) |
Sep 24, 2019 | 48.07 | 48.14 | 46.64 | 47.41 | 620,092 | -0.57(-1.19%) |
Sep 23, 2019 | 48.63 | 48.82 | 47.44 | 47.98 | 590,887 | -0.64(-1.32%) |
Sep 20, 2019 | 49.91 | 50.60 | 48.20 | 48.62 | 1,033,300 | -1.22(-2.45%) |
Sep 19, 2019 | 49.81 | 51.43 | 49.71 | 49.84 | 578,896 | -0.43(-0.86%) |
Sep 18, 2019 | 50.38 | 50.58 | 48.78 | 50.27 | 1,016,595 | -0.36(-0.71%) |
Sep 17, 2019 | 49.75 | 50.84 | 49.14 | 50.63 | 736,650 | +1.14(+2.30%) |
Sep 16, 2019 | 48.20 | 50.09 | 47.80 | 49.49 | 709,119 | +0.87(+1.79%) |
Sep 13, 2019 | 51.81 | 51.81 | 48.21 | 48.62 | 800,300 | -3.24(-6.25%) |
Sep 12, 2019 | 50.95 | 52.18 | 50.39 | 51.86 | 872,258 | +1.42(+2.82%) |
Sep 11, 2019 | 49.80 | 50.78 | 48.78 | 50.44 | 530,663 | +0.92(+1.86%) |
Sep 10, 2019 | 47.32 | 49.54 | 46.63 | 49.52 | 816,977 | +1.75(+3.66%) |
Sep 09, 2019 | 52.22 | 52.33 | 47.38 | 47.77 | 816,351 | -4.05(-7.82%) |
Sep 06, 2019 | 52.70 | 53.31 | 51.70 | 51.82 | 454,100 | -0.71(-1.35%) |
Sep 05, 2019 | 52.28 | 52.67 | 51.52 | 52.53 | 391,678 | +0.54(+1.04%) |
Sep 04, 2019 | 51.81 | 52.47 | 51.35 | 51.99 | 355,226 | +0.86(+1.68%) |
Sep 03, 2019 | 51.02 | 51.56 | 50.36 | 51.13 | 496,532 | +0.20(+0.39%) |
Aug 30, 2019 | 51.91 | 51.99 | 50.38 | 50.93 | 210,600 | -0.55(-1.07%) |
Aug 29, 2019 | 51.40 | 52.15 | 51.00 | 51.48 | 473,818 | +0.98(+1.94%) |
Aug 28, 2019 | 49.95 | 50.69 | 48.67 | 50.50 | 433,840 | +0.33(+0.66%) |
Aug 27, 2019 | 50.87 | 51.32 | 49.62 | 50.17 | 309,602 | -0.25(-0.50%) |
Aug 26, 2019 | 50.63 | 50.63 | 49.33 | 50.42 | 283,179 | +0.41(+0.82%) |
Aug 23, 2019 | 50.78 | 51.80 | 49.81 | 50.01 | 480,400 | -0.76(-1.50%) |
Aug 22, 2019 | 50.78 | 51.39 | 50.16 | 50.77 | 561,161 | +0.07(+0.14%) |
Aug 21, 2019 | 51.54 | 51.81 | 50.57 | 50.70 | 328,246 | -0.34(-0.67%) |
Aug 20, 2019 | 51.30 | 51.56 | 50.59 | 51.04 | 407,989 | -0.22(-0.43%) |
Aug 19, 2019 | 50.44 | 51.50 | 50.08 | 51.26 | 633,327 | +1.25(+2.50%) |
Aug 16, 2019 | 50.79 | 51.15 | 49.92 | 50.01 | 866,600 | -0.59(-1.17%) |
Aug 15, 2019 | 51.38 | 52.84 | 50.56 | 50.60 | 582,574 | -0.29(-0.57%) |
Aug 14, 2019 | 51.56 | 52.15 | 50.86 | 50.89 | 691,019 | -1.28(-2.45%) |
Aug 13, 2019 | 52.12 | 53.29 | 50.83 | 52.17 | 779,098 | -0.36(-0.69%) |
Aug 12, 2019 | 51.71 | 52.90 | 51.55 | 52.53 | 928,394 | +0.57(+1.10%) |
Aug 09, 2019 | 52.50 | 53.00 | 51.22 | 51.96 | 2,486,300 | -1.42(-2.66%) |
Aug 08, 2019 | 53.05 | 55.00 | 53.04 | 53.38 | 1,467,015 | -1.37(-2.50%) |
Aug 07, 2019 | 52.65 | 55.04 | 52.42 | 54.75 | 430,621 | +1.50(+2.82%) |
Aug 06, 2019 | 53.80 | 54.83 | 52.69 | 53.25 | 778,810 | +0.17(+0.32%) |
Aug 05, 2019 | 54.74 | 55.08 | 53.03 | 53.08 | 1,646,459 | -2.93(-5.23%) |
Aug 02, 2019 | 50.00 | 56.29 | 48.91 | 56.01 | 2,161,600 | +13.47(+31.66%) |
Aug 01, 2019 | 44.50 | 45.62 | 42.23 | 42.54 | 1,183,553 | -2.06(-4.62%) |
Jul 31, 2019 | 45.45 | 45.69 | 43.91 | 44.60 | 582,280 | -0.99(-2.17%) |
Jul 30, 2019 | 45.51 | 46.06 | 45.19 | 45.59 | 425,855 | -0.04(-0.09%) |
Jul 29, 2019 | 47.20 | 47.21 | 45.07 | 45.63 | 440,457 | -1.56(-3.31%) |
Jul 26, 2019 | 46.67 | 47.66 | 46.57 | 47.19 | 409,700 | +0.73(+1.57%) |
Jul 25, 2019 | 48.05 | 48.23 | 46.42 | 46.46 | 488,085 | -1.89(-3.91%) |
Jul 24, 2019 | 46.64 | 48.40 | 46.64 | 48.35 | 289,907 | +1.30(+2.76%) |
Jul 23, 2019 | 47.92 | 47.92 | 46.37 | 47.05 | 328,008 | -0.48(-1.01%) |
Jul 22, 2019 | 48.53 | 48.77 | 47.44 | 47.53 | 387,041 | -0.73(-1.51%) |
Jul 19, 2019 | 49.12 | 49.55 | 48.24 | 48.26 | 393,400 | -0.80(-1.63%) |
Jul 18, 2019 | 49.85 | 49.87 | 48.97 | 49.06 | 319,123 | -0.67(-1.35%) |
Jul 17, 2019 | 49.23 | 50.37 | 49.19 | 49.73 | 328,636 | +0.50(+1.02%) |
Jul 16, 2019 | 49.74 | 50.59 | 49.05 | 49.23 | 198,128 | -0.34(-0.69%) |
Jul 15, 2019 | 49.70 | 50.09 | 49.11 | 49.57 | 177,527 | -0.14(-0.28%) |
Jul 12, 2019 | 49.66 | 50.00 | 49.04 | 49.71 | 255,900 | +0.39(+0.79%) |
Jul 11, 2019 | 49.61 | 49.70 | 48.91 | 49.32 | 308,119 | -0.05(-0.10%) |
Jul 10, 2019 | 50.17 | 50.98 | 48.94 | 49.37 | 511,343 | -0.20(-0.40%) |
Jul 09, 2019 | 48.79 | 50.30 | 48.52 | 49.57 | 502,138 | +0.33(+0.67%) |
Jul 08, 2019 | 49.23 | 49.58 | 48.64 | 49.24 | 805,476 | -0.30(-0.61%) |
Jul 05, 2019 | 49.40 | 49.59 | 48.16 | 49.54 | 477,600 | -0.13(-0.26%) |
Jul 03, 2019 | 49.34 | 49.94 | 49.12 | 49.67 | 447,900 | +0.41(+0.83%) |
Jul 02, 2019 | 48.73 | 49.83 | 46.63 | 49.26 | 1,438,135 | -4.00(-7.51%) |