Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.29 | 48.05 | 45.99 | 47.50 | 433,379 | +1.27(+2.75%) |
Sep 27, 2019 | 48.55 | 48.55 | 45.08 | 46.23 | 733,500 | -2.15(-4.44%) |
Sep 26, 2019 | 50.71 | 50.90 | 47.29 | 48.38 | 561,913 | -2.08(-4.12%) |
Sep 25, 2019 | 48.55 | 51.14 | 47.82 | 50.46 | 792,596 | +1.71(+3.51%) |
Sep 24, 2019 | 48.89 | 49.61 | 47.60 | 48.75 | 652,353 | +0.40(+0.83%) |
Sep 23, 2019 | 48.68 | 49.23 | 47.49 | 48.35 | 420,404 | -0.30(-0.62%) |
Sep 20, 2019 | 47.45 | 49.07 | 47.06 | 48.65 | 1,291,400 | +1.08(+2.27%) |
Sep 19, 2019 | 48.30 | 49.08 | 47.30 | 47.57 | 473,540 | -0.63(-1.31%) |
Sep 18, 2019 | 48.54 | 48.85 | 46.45 | 48.20 | 608,366 | -0.78(-1.59%) |
Sep 17, 2019 | 48.40 | 49.24 | 48.29 | 48.98 | 535,295 | +0.93(+1.94%) |
Sep 16, 2019 | 46.62 | 48.63 | 46.05 | 48.05 | 652,975 | +0.55(+1.16%) |
Sep 13, 2019 | 48.51 | 48.85 | 46.59 | 47.50 | 900,900 | -1.16(-2.38%) |
Sep 12, 2019 | 49.47 | 50.41 | 48.57 | 48.66 | 585,876 | -0.42(-0.86%) |
Sep 11, 2019 | 48.60 | 49.79 | 47.35 | 49.08 | 668,330 | +0.96(+2.00%) |
Sep 10, 2019 | 48.64 | 49.24 | 47.58 | 48.12 | 988,073 | -0.88(-1.80%) |
Sep 09, 2019 | 52.59 | 52.59 | 48.20 | 49.00 | 1,969,031 | -3.60(-6.84%) |
Sep 06, 2019 | 55.39 | 55.90 | 52.09 | 52.60 | 1,089,800 | -2.70(-4.88%) |
Sep 05, 2019 | 55.85 | 56.55 | 52.61 | 55.30 | 2,730,142 | -2.70(-4.66%) |
Sep 04, 2019 | 57.65 | 58.91 | 57.08 | 58.00 | 541,102 | +0.71(+1.24%) |
Sep 03, 2019 | 59.25 | 59.81 | 57.14 | 57.29 | 926,367 | -2.18(-3.67%) |
Aug 30, 2019 | 60.06 | 61.00 | 58.50 | 59.47 | 520,300 | -0.24(-0.40%) |
Aug 29, 2019 | 58.78 | 60.33 | 58.37 | 59.71 | 349,580 | +1.34(+2.30%) |
Aug 28, 2019 | 59.49 | 59.49 | 57.90 | 58.37 | 678,749 | -1.69(-2.81%) |
Aug 27, 2019 | 62.05 | 62.05 | 58.92 | 60.06 | 595,698 | -1.37(-2.23%) |
Aug 26, 2019 | 60.54 | 61.83 | 59.94 | 61.43 | 414,545 | +1.37(+2.28%) |
Aug 23, 2019 | 60.24 | 62.94 | 59.72 | 60.06 | 880,300 | -0.18(-0.30%) |
Aug 22, 2019 | 59.01 | 60.56 | 57.79 | 60.24 | 723,781 | +1.28(+2.17%) |
Aug 21, 2019 | 59.09 | 61.27 | 58.20 | 58.96 | 957,437 | +1.09(+1.88%) |
Aug 20, 2019 | 59.77 | 59.90 | 56.68 | 57.87 | 1,101,875 | -2.03(-3.39%) |
Aug 19, 2019 | 60.15 | 61.01 | 58.24 | 59.90 | 896,775 | +0.36(+0.60%) |
Aug 16, 2019 | 56.49 | 60.29 | 56.49 | 59.54 | 1,254,200 | +3.41(+6.08%) |
Aug 15, 2019 | 56.80 | 57.36 | 55.20 | 56.13 | 930,302 | -0.45(-0.80%) |
Aug 14, 2019 | 53.45 | 57.63 | 53.45 | 56.58 | 1,319,831 | +1.57(+2.85%) |
Aug 13, 2019 | 51.45 | 55.20 | 50.76 | 55.01 | 1,472,323 | +1.21(+2.25%) |
Aug 12, 2019 | 51.53 | 54.12 | 50.33 | 53.80 | 1,422,644 | +2.35(+4.57%) |
Aug 09, 2019 | 45.05 | 51.99 | 44.20 | 51.45 | 2,685,900 | +8.21(+18.99%) |
Aug 08, 2019 | 41.31 | 43.58 | 40.98 | 43.24 | 1,227,818 | +2.40(+5.88%) |
Aug 07, 2019 | 39.41 | 41.21 | 38.84 | 40.84 | 633,384 | +1.02(+2.56%) |
Aug 06, 2019 | 39.23 | 39.99 | 39.12 | 39.82 | 871,025 | +0.87(+2.23%) |
Aug 05, 2019 | 38.37 | 39.08 | 37.25 | 38.95 | 602,156 | +0.24(+0.62%) |
Aug 02, 2019 | 38.17 | 38.75 | 37.46 | 38.71 | 407,500 | +0.16(+0.42%) |
Aug 01, 2019 | 39.31 | 40.10 | 38.47 | 38.55 | 408,670 | -0.74(-1.88%) |
Jul 31, 2019 | 39.42 | 40.19 | 38.69 | 39.29 | 408,970 | -0.12(-0.30%) |
Jul 30, 2019 | 39.26 | 40.10 | 39.18 | 39.41 | 311,892 | +0.04(+0.10%) |
Jul 29, 2019 | 39.92 | 40.12 | 38.84 | 39.37 | 277,525 | -0.52(-1.30%) |
Jul 26, 2019 | 39.61 | 41.53 | 39.25 | 39.89 | 580,000 | -1.14(-2.78%) |
Jul 25, 2019 | 39.84 | 41.04 | 39.33 | 41.03 | 452,978 | +1.14(+2.86%) |
Jul 24, 2019 | 36.95 | 39.94 | 36.56 | 39.89 | 1,065,341 | +2.99(+8.10%) |
Jul 23, 2019 | 36.42 | 37.00 | 35.58 | 36.90 | 519,175 | +0.57(+1.57%) |
Jul 22, 2019 | 36.27 | 36.65 | 35.91 | 36.33 | 354,520 | +0.32(+0.89%) |
Jul 19, 2019 | 36.63 | 37.16 | 36.00 | 36.01 | 335,900 | -0.60(-1.64%) |
Jul 18, 2019 | 36.19 | 36.73 | 35.72 | 36.61 | 318,521 | +0.09(+0.25%) |
Jul 17, 2019 | 37.00 | 37.06 | 36.43 | 36.52 | 349,413 | -0.46(-1.24%) |
Jul 16, 2019 | 37.89 | 37.90 | 36.68 | 36.98 | 333,137 | -1.07(-2.81%) |
Jul 15, 2019 | 38.33 | 38.38 | 37.22 | 38.05 | 278,241 | -0.17(-0.44%) |
Jul 12, 2019 | 38.68 | 38.69 | 37.56 | 38.22 | 275,300 | -0.25(-0.65%) |
Jul 11, 2019 | 38.63 | 39.20 | 38.05 | 38.47 | 315,021 | -0.09(-0.23%) |
Jul 10, 2019 | 38.18 | 38.65 | 37.55 | 38.56 | 530,389 | +0.53(+1.39%) |
Jul 09, 2019 | 37.22 | 38.22 | 37.16 | 38.03 | 375,144 | +0.70(+1.88%) |
Jul 08, 2019 | 36.20 | 37.55 | 36.13 | 37.33 | 381,485 | +0.98(+2.70%) |
Jul 05, 2019 | 36.42 | 36.87 | 35.93 | 36.35 | 295,700 | -0.34(-0.93%) |
Jul 03, 2019 | 35.59 | 36.79 | 35.42 | 36.69 | 254,100 | +1.16(+3.26%) |
Jul 02, 2019 | 35.84 | 35.84 | 34.86 | 35.53 | 305,802 | -0.89(-2.44%) |