Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.39 | 46.54 | 45.04 | 46.42 | 995,062 | +0.99(+2.19%) |
Sep 27, 2019 | 46.81 | 46.95 | 45.02 | 45.42 | 610,213 | -1.23(-2.63%) |
Sep 26, 2019 | 46.75 | 47.05 | 46.50 | 46.65 | 919,419 | -0.21(-0.45%) |
Sep 25, 2019 | 45.31 | 47.04 | 45.09 | 46.86 | 1,187,737 | +1.49(+3.28%) |
Sep 24, 2019 | 46.80 | 46.80 | 45.20 | 45.38 | 914,185 | -1.42(-3.03%) |
Sep 23, 2019 | 45.79 | 47.10 | 45.67 | 46.79 | 1,144,745 | +0.67(+1.44%) |
Sep 20, 2019 | 45.72 | 46.22 | 45.40 | 46.13 | 1,680,935 | +0.79(+1.75%) |
Sep 19, 2019 | 44.91 | 45.71 | 44.70 | 45.34 | 779,913 | +0.61(+1.36%) |
Sep 18, 2019 | 44.41 | 44.82 | 43.73 | 44.73 | 641,700 | +0.34(+0.76%) |
Sep 17, 2019 | 45.12 | 45.15 | 43.98 | 44.39 | 668,423 | -0.84(-1.86%) |
Sep 16, 2019 | 44.50 | 45.65 | 43.64 | 45.23 | 514,630 | +0.54(+1.21%) |
Sep 13, 2019 | 45.63 | 45.98 | 44.66 | 44.69 | 495,836 | -0.80(-1.76%) |
Sep 12, 2019 | 45.89 | 45.99 | 45.08 | 45.49 | 506,003 | -0.12(-0.25%) |
Sep 11, 2019 | 44.80 | 45.62 | 44.29 | 45.61 | 517,792 | +0.97(+2.18%) |
Sep 10, 2019 | 44.02 | 44.95 | 43.86 | 44.63 | 915,909 | +0.28(+0.63%) |
Sep 09, 2019 | 43.59 | 44.40 | 43.21 | 44.35 | 978,918 | +0.99(+2.29%) |
Sep 06, 2019 | 43.22 | 43.51 | 43.06 | 43.36 | 667,608 | +0.39(+0.90%) |
Sep 05, 2019 | 42.17 | 43.10 | 42.17 | 42.97 | 952,387 | +1.27(+3.06%) |
Sep 04, 2019 | 41.88 | 42.03 | 41.06 | 41.70 | 903,434 | +0.50(+1.22%) |
Sep 03, 2019 | 41.19 | 41.35 | 40.61 | 41.20 | 655,252 | -0.46(-1.11%) |
Aug 30, 2019 | 42.46 | 42.70 | 41.49 | 41.66 | 748,003 | -0.62(-1.46%) |
Aug 29, 2019 | 41.83 | 42.58 | 41.83 | 42.28 | 1,329,777 | +0.69(+1.67%) |
Aug 28, 2019 | 40.40 | 41.73 | 39.92 | 41.58 | 1,045,856 | +0.88(+2.17%) |
Aug 27, 2019 | 41.14 | 41.45 | 40.59 | 40.70 | 1,124,613 | -0.31(-0.75%) |
Aug 26, 2019 | 41.42 | 41.42 | 40.10 | 41.01 | 1,024,727 | +0.02(+0.05%) |
Aug 23, 2019 | 41.71 | 42.10 | 40.76 | 40.99 | 1,209,532 | -1.05(-2.49%) |
Aug 22, 2019 | 43.18 | 43.41 | 41.93 | 42.04 | 572,952 | -0.91(-2.13%) |
Aug 21, 2019 | 42.40 | 43.09 | 42.11 | 42.95 | 710,214 | +1.04(+2.48%) |
Aug 20, 2019 | 43.07 | 43.07 | 41.82 | 41.91 | 1,035,283 | -1.20(-2.79%) |
Aug 19, 2019 | 43.75 | 43.83 | 42.98 | 43.11 | 792,501 | -0.13(-0.31%) |
Aug 16, 2019 | 42.49 | 43.51 | 42.12 | 43.25 | 2,964,938 | +1.18(+2.81%) |
Aug 15, 2019 | 41.88 | 42.60 | 41.62 | 42.07 | 1,693,456 | +0.14(+0.34%) |
Aug 14, 2019 | 41.65 | 44.54 | 41.45 | 41.92 | 3,242,911 | -3.70(-8.12%) |
Aug 13, 2019 | 45.06 | 46.13 | 44.60 | 45.62 | 1,410,537 | +0.63(+1.39%) |
Aug 12, 2019 | 46.56 | 46.56 | 44.74 | 45.00 | 1,207,751 | -1.81(-3.86%) |
Aug 09, 2019 | 47.63 | 47.63 | 46.78 | 46.81 | 520,093 | -1.01(-2.11%) |
Aug 08, 2019 | 46.91 | 47.95 | 45.81 | 47.82 | 809,663 | +1.17(+2.52%) |
Aug 07, 2019 | 45.43 | 46.79 | 45.37 | 46.64 | 743,639 | +0.75(+1.63%) |
Aug 06, 2019 | 45.94 | 46.39 | 45.35 | 45.89 | 1,004,538 | +0.16(+0.36%) |
Aug 05, 2019 | 47.77 | 47.83 | 45.33 | 45.73 | 1,301,746 | -3.00(-6.16%) |
Aug 02, 2019 | 49.37 | 49.61 | 48.22 | 48.73 | 591,199 | -0.94(-1.90%) |
Aug 01, 2019 | 49.97 | 51.11 | 49.49 | 49.67 | 784,536 | -0.22(-0.44%) |
Jul 31, 2019 | 50.52 | 50.67 | 49.65 | 49.90 | 1,750,704 | -0.55(-1.09%) |
Jul 30, 2019 | 50.64 | 50.97 | 50.00 | 50.44 | 676,595 | -0.63(-1.22%) |
Jul 29, 2019 | 51.68 | 51.81 | 50.77 | 51.07 | 519,416 | -0.61(-1.17%) |
Jul 26, 2019 | 51.17 | 51.75 | 50.72 | 51.68 | 1,056,404 | +0.69(+1.36%) |
Jul 25, 2019 | 50.90 | 51.13 | 50.59 | 50.98 | 667,424 | -0.06(-0.11%) |
Jul 24, 2019 | 49.75 | 51.17 | 49.75 | 51.04 | 656,927 | +1.14(+2.27%) |
Jul 23, 2019 | 49.86 | 49.95 | 49.39 | 49.91 | 591,613 | +0.16(+0.33%) |
Jul 22, 2019 | 49.69 | 49.96 | 49.54 | 49.74 | 618,415 | +0.30(+0.60%) |
Jul 19, 2019 | 49.14 | 49.75 | 48.79 | 49.44 | 717,818 | +0.35(+0.71%) |
Jul 18, 2019 | 48.88 | 49.27 | 48.76 | 49.10 | 391,915 | +0.21(+0.43%) |
Jul 17, 2019 | 49.00 | 49.31 | 48.82 | 48.89 | 527,485 | -0.11(-0.22%) |
Jul 16, 2019 | 48.93 | 49.25 | 48.56 | 48.99 | 594,294 | -0.03(-0.06%) |
Jul 15, 2019 | 48.81 | 49.04 | 48.38 | 49.02 | 632,593 | +0.27(+0.55%) |
Jul 12, 2019 | 47.95 | 48.80 | 47.68 | 48.75 | 422,686 | +0.78(+1.62%) |
Jul 11, 2019 | 48.20 | 48.41 | 47.71 | 47.97 | 664,337 | -0.22(-0.46%) |
Jul 10, 2019 | 48.55 | 49.07 | 47.79 | 48.19 | 639,575 | -0.05(-0.10%) |
Jul 09, 2019 | 47.86 | 48.28 | 47.62 | 48.24 | 833,054 | +0.18(+0.38%) |
Jul 08, 2019 | 49.01 | 49.01 | 47.87 | 48.06 | 1,198,438 | -1.17(-2.38%) |
Jul 05, 2019 | 49.17 | 49.62 | 48.54 | 49.23 | 608,872 | -0.37(-0.74%) |
Jul 03, 2019 | 48.24 | 49.60 | 48.14 | 49.60 | 688,606 | +1.46(+3.04%) |
Jul 02, 2019 | 47.34 | 48.23 | 47.00 | 48.14 | 1,056,875 | +0.81(+1.71%) |