Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 51.77 | 51.90 | 51.09 | 51.23 | 1,140,723 | -0.19(-0.38%) |
Sep 27, 2019 | 52.20 | 52.53 | 51.30 | 51.42 | 727,051 | -0.73(-1.40%) |
Sep 26, 2019 | 53.01 | 53.17 | 52.10 | 52.15 | 1,245,850 | -0.97(-1.83%) |
Sep 25, 2019 | 52.13 | 53.23 | 52.02 | 53.13 | 825,739 | +1.07(+2.06%) |
Sep 24, 2019 | 52.18 | 52.47 | 51.78 | 52.05 | 1,829,013 | -0.02(-0.04%) |
Sep 23, 2019 | 51.64 | 52.14 | 51.47 | 52.07 | 823,232 | +0.28(+0.55%) |
Sep 20, 2019 | 51.71 | 51.99 | 51.56 | 51.79 | 1,124,866 | +0.09(+0.17%) |
Sep 19, 2019 | 51.67 | 52.15 | 51.60 | 51.70 | 682,593 | -0.16(-0.30%) |
Sep 18, 2019 | 51.14 | 52.11 | 50.80 | 51.86 | 621,046 | +0.59(+1.16%) |
Sep 17, 2019 | 51.33 | 51.43 | 51.00 | 51.27 | 582,565 | -0.11(-0.21%) |
Sep 16, 2019 | 51.07 | 52.08 | 51.07 | 51.37 | 516,371 | +0.00(+0.00%) |
Sep 13, 2019 | 51.23 | 51.81 | 51.02 | 51.37 | 433,335 | +0.28(+0.55%) |
Sep 12, 2019 | 51.34 | 51.86 | 50.93 | 51.09 | 522,186 | -0.18(-0.34%) |
Sep 11, 2019 | 50.53 | 51.37 | 50.23 | 51.27 | 787,600 | +0.69(+1.37%) |
Sep 10, 2019 | 49.96 | 50.65 | 49.58 | 50.57 | 628,058 | +0.44(+0.87%) |
Sep 09, 2019 | 49.95 | 50.21 | 49.85 | 50.14 | 396,033 | +0.44(+0.88%) |
Sep 06, 2019 | 49.41 | 50.02 | 49.30 | 49.70 | 540,001 | +0.56(+1.13%) |
Sep 05, 2019 | 48.58 | 49.34 | 48.45 | 49.14 | 525,664 | +1.26(+2.62%) |
Sep 04, 2019 | 47.93 | 48.02 | 47.61 | 47.89 | 539,159 | +0.59(+1.26%) |
Sep 03, 2019 | 47.52 | 48.18 | 46.94 | 47.29 | 665,918 | -0.70(-1.46%) |
Aug 30, 2019 | 48.23 | 48.54 | 47.93 | 47.99 | 1,014,094 | -0.03(-0.06%) |
Aug 29, 2019 | 47.90 | 48.22 | 47.18 | 48.02 | 941,553 | +1.27(+2.71%) |
Aug 28, 2019 | 46.15 | 46.83 | 45.68 | 46.76 | 1,483,630 | +0.43(+0.93%) |
Aug 27, 2019 | 46.33 | 46.43 | 45.87 | 46.33 | 1,018,946 | +0.36(+0.78%) |
Aug 26, 2019 | 46.17 | 46.36 | 45.52 | 45.97 | 657,493 | +0.21(+0.47%) |
Aug 23, 2019 | 46.20 | 46.62 | 45.42 | 45.75 | 1,360,885 | -0.86(-1.84%) |
Aug 22, 2019 | 46.78 | 46.96 | 46.40 | 46.61 | 541,689 | +0.13(+0.27%) |
Aug 21, 2019 | 46.55 | 46.67 | 46.27 | 46.48 | 654,924 | +0.44(+0.95%) |
Aug 20, 2019 | 46.17 | 46.35 | 45.74 | 46.05 | 1,441,522 | -0.22(-0.48%) |
Aug 19, 2019 | 46.53 | 46.60 | 46.14 | 46.27 | 721,864 | +0.67(+1.47%) |
Aug 16, 2019 | 45.32 | 45.69 | 44.99 | 45.60 | 511,119 | +0.80(+1.78%) |
Aug 15, 2019 | 44.57 | 44.94 | 44.09 | 44.80 | 608,554 | +0.25(+0.57%) |
Aug 14, 2019 | 45.18 | 45.37 | 44.44 | 44.55 | 576,552 | -1.41(-3.06%) |
Aug 13, 2019 | 45.57 | 46.86 | 45.33 | 45.96 | 680,995 | +0.08(+0.17%) |
Aug 12, 2019 | 46.92 | 46.92 | 45.88 | 45.88 | 607,642 | -1.27(-2.70%) |
Aug 09, 2019 | 46.72 | 47.48 | 46.57 | 47.15 | 825,972 | -0.13(-0.27%) |
Aug 08, 2019 | 46.35 | 47.47 | 46.15 | 47.28 | 1,074,457 | +1.31(+2.85%) |
Aug 07, 2019 | 44.90 | 46.23 | 44.38 | 45.97 | 1,172,355 | +0.60(+1.33%) |
Aug 06, 2019 | 45.34 | 45.71 | 44.82 | 45.37 | 1,039,059 | +0.34(+0.75%) |
Aug 05, 2019 | 46.45 | 46.45 | 45.00 | 45.03 | 1,631,031 | -2.35(-4.96%) |
Aug 02, 2019 | 47.11 | 47.81 | 46.31 | 47.38 | 1,123,618 | -0.20(-0.43%) |
Aug 01, 2019 | 48.39 | 48.72 | 47.46 | 47.58 | 919,858 | -0.62(-1.29%) |
Jul 31, 2019 | 49.17 | 49.39 | 48.14 | 48.20 | 1,169,139 | -0.83(-1.70%) |
Jul 30, 2019 | 48.68 | 49.35 | 48.61 | 49.04 | 982,450 | +0.11(+0.22%) |
Jul 29, 2019 | 49.81 | 49.91 | 48.78 | 48.93 | 1,204,499 | -0.98(-1.96%) |
Jul 26, 2019 | 48.98 | 49.91 | 48.72 | 49.91 | 1,382,321 | +1.18(+2.43%) |
Jul 25, 2019 | 50.36 | 50.36 | 48.41 | 48.72 | 1,740,463 | -1.79(-3.54%) |
Jul 24, 2019 | 52.17 | 53.91 | 49.69 | 50.51 | 2,579,974 | -2.58(-4.86%) |
Jul 23, 2019 | 52.81 | 53.13 | 52.50 | 53.09 | 804,624 | +0.68(+1.30%) |
Jul 22, 2019 | 52.56 | 52.77 | 52.25 | 52.41 | 676,821 | -0.05(-0.09%) |
Jul 19, 2019 | 52.35 | 52.98 | 52.05 | 52.46 | 1,040,475 | +0.26(+0.50%) |
Jul 18, 2019 | 52.02 | 52.32 | 51.66 | 52.20 | 712,532 | +0.10(+0.19%) |
Jul 17, 2019 | 52.42 | 52.56 | 52.02 | 52.10 | 565,579 | -0.33(-0.63%) |
Jul 16, 2019 | 52.59 | 52.86 | 52.21 | 52.43 | 710,730 | -0.16(-0.30%) |
Jul 15, 2019 | 53.32 | 53.33 | 52.41 | 52.59 | 626,956 | -0.71(-1.33%) |
Jul 12, 2019 | 52.48 | 53.32 | 52.01 | 53.30 | 624,965 | +1.17(+2.25%) |
Jul 11, 2019 | 52.32 | 52.35 | 51.66 | 52.12 | 569,830 | -0.12(-0.22%) |
Jul 10, 2019 | 52.70 | 52.70 | 52.18 | 52.24 | 563,374 | -0.32(-0.61%) |
Jul 09, 2019 | 51.99 | 52.68 | 51.94 | 52.56 | 604,589 | +0.27(+0.52%) |
Jul 08, 2019 | 52.68 | 52.99 | 52.11 | 52.29 | 378,300 | -0.62(-1.17%) |
Jul 05, 2019 | 52.80 | 52.91 | 52.22 | 52.91 | 355,342 | -0.22(-0.42%) |
Jul 03, 2019 | 52.73 | 53.19 | 52.51 | 53.13 | 318,252 | +0.46(+0.87%) |
Jul 02, 2019 | 52.62 | 52.82 | 52.21 | 52.68 | 532,727 | -1.16(-2.16%) |