Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.47 | 49.54 | 49.44 | 49.51 | 22,325 | +0.01(+0.02%) |
Sep 27, 2019 | 49.45 | 49.50 | 49.44 | 49.50 | 12,063 | +0.04(+0.08%) |
Sep 26, 2019 | 49.52 | 49.52 | 49.38 | 49.46 | 20,010 | -0.03(-0.06%) |
Sep 25, 2019 | 49.61 | 49.61 | 49.43 | 49.49 | 40,393 | -0.05(-0.11%) |
Sep 24, 2019 | 49.53 | 49.58 | 49.46 | 49.54 | 25,443 | +0.10(+0.20%) |
Sep 23, 2019 | 49.40 | 49.53 | 49.37 | 49.45 | 28,093 | +0.02(+0.04%) |
Sep 20, 2019 | 49.39 | 49.44 | 49.33 | 49.43 | 5,920 | +0.06(+0.13%) |
Sep 19, 2019 | 49.32 | 49.38 | 49.30 | 49.36 | 15,185 | +0.04(+0.09%) |
Sep 18, 2019 | 49.28 | 49.33 | 49.18 | 49.32 | 28,912 | +0.09(+0.19%) |
Sep 17, 2019 | 49.25 | 49.27 | 49.21 | 49.23 | 22,488 | -0.05(-0.10%) |
Sep 16, 2019 | 49.28 | 49.29 | 49.15 | 49.28 | 45,417 | +0.15(+0.31%) |
Sep 13, 2019 | 49.34 | 49.34 | 49.11 | 49.12 | 43,786 | -0.24(-0.49%) |
Sep 12, 2019 | 49.37 | 49.42 | 49.30 | 49.36 | 18,597 | -0.04(-0.09%) |
Sep 11, 2019 | 49.59 | 49.59 | 49.33 | 49.41 | 70,145 | -0.04(-0.09%) |
Sep 10, 2019 | 49.56 | 49.59 | 49.41 | 49.45 | 30,596 | -0.15(-0.31%) |
Sep 09, 2019 | 49.63 | 49.63 | 49.50 | 49.61 | 40,326 | -0.06(-0.13%) |
Sep 06, 2019 | 49.65 | 49.72 | 49.61 | 49.67 | 10,276 | +0.04(+0.08%) |
Sep 05, 2019 | 49.70 | 49.72 | 49.60 | 49.63 | 19,130 | -0.13(-0.26%) |
Sep 04, 2019 | 49.60 | 49.78 | 49.60 | 49.76 | 22,242 | -0.03(-0.07%) |
Sep 03, 2019 | 49.72 | 49.82 | 49.72 | 49.79 | 58,551 | -0.00(-0.01%) |
Aug 30, 2019 | 49.75 | 49.80 | 49.74 | 49.80 | 23,277 | +0.00(+0.00%) |
Aug 29, 2019 | 49.82 | 49.82 | 49.73 | 49.80 | 26,096 | -0.02(-0.04%) |
Aug 28, 2019 | 49.86 | 49.86 | 49.76 | 49.82 | 34,914 | +0.04(+0.09%) |
Aug 27, 2019 | 49.77 | 49.82 | 49.71 | 49.77 | 29,249 | +0.01(+0.03%) |
Aug 26, 2019 | 49.74 | 49.82 | 49.72 | 49.76 | 26,802 | -0.01(-0.01%) |
Aug 23, 2019 | 49.76 | 49.81 | 49.75 | 49.76 | 75,091 | +0.02(+0.04%) |
Aug 22, 2019 | 49.75 | 49.78 | 49.75 | 49.75 | 16,350 | -0.02(-0.04%) |
Aug 21, 2019 | 49.76 | 49.81 | 49.75 | 49.76 | 16,393 | -0.05(-0.11%) |
Aug 20, 2019 | 49.82 | 49.85 | 49.79 | 49.82 | 21,101 | +0.00(+0.00%) |
Aug 19, 2019 | 50.09 | 50.09 | 49.75 | 49.82 | 42,334 | +0.01(+0.03%) |
Aug 16, 2019 | 49.82 | 49.82 | 49.78 | 49.80 | 15,891 | -0.05(-0.10%) |
Aug 15, 2019 | 49.78 | 49.87 | 49.72 | 49.85 | 70,129 | +0.08(+0.16%) |
Aug 14, 2019 | 49.80 | 49.81 | 49.75 | 49.77 | 23,512 | +0.13(+0.27%) |
Aug 13, 2019 | 49.73 | 49.73 | 49.58 | 49.64 | 74,856 | +0.03(+0.05%) |
Aug 12, 2019 | 49.70 | 49.71 | 49.60 | 49.61 | 37,074 | +0.10(+0.20%) |
Aug 09, 2019 | 49.50 | 49.58 | 49.50 | 49.51 | 12,645 | -0.04(-0.09%) |
Aug 08, 2019 | 49.96 | 49.96 | 49.51 | 49.56 | 16,563 | -0.01(-0.02%) |
Aug 07, 2019 | 49.59 | 49.60 | 49.57 | 49.57 | 16,087 | +0.10(+0.20%) |
Aug 06, 2019 | 49.44 | 49.48 | 49.41 | 49.47 | 11,812 | +0.03(+0.07%) |
Aug 05, 2019 | 49.45 | 49.48 | 49.40 | 49.43 | 19,053 | +0.09(+0.18%) |
Aug 02, 2019 | 49.40 | 49.40 | 49.24 | 49.34 | 10,743 | +0.03(+0.05%) |
Aug 01, 2019 | 49.25 | 49.34 | 49.23 | 49.32 | 13,933 | +0.13(+0.27%) |
Jul 31, 2019 | 49.17 | 49.22 | 49.09 | 49.18 | 19,152 | +0.03(+0.05%) |
Jul 30, 2019 | 49.16 | 49.17 | 49.14 | 49.16 | 19,613 | +0.00(+0.00%) |
Jul 29, 2019 | 49.16 | 49.17 | 49.11 | 49.16 | 8,575 | +0.02(+0.04%) |
Jul 26, 2019 | 49.08 | 49.14 | 49.06 | 49.14 | 16,483 | +0.07(+0.15%) |
Jul 25, 2019 | 49.12 | 49.12 | 49.06 | 49.07 | 18,256 | -0.04(-0.09%) |
Jul 24, 2019 | 49.11 | 49.11 | 49.00 | 49.11 | 24,945 | +0.04(+0.09%) |
Jul 23, 2019 | 49.08 | 49.08 | 48.98 | 49.07 | 12,831 | -0.01(-0.02%) |
Jul 22, 2019 | 49.06 | 49.09 | 48.98 | 49.08 | 19,348 | +0.03(+0.05%) |
Jul 19, 2019 | 49.02 | 49.05 | 49.00 | 49.05 | 8,522 | -0.00(-0.01%) |
Jul 18, 2019 | 49.05 | 49.05 | 48.96 | 49.05 | 19,636 | +0.03(+0.05%) |
Jul 17, 2019 | 48.97 | 49.04 | 48.97 | 49.03 | 26,812 | +0.04(+0.08%) |
Jul 16, 2019 | 48.97 | 49.02 | 48.94 | 48.99 | 28,866 | -0.04(-0.07%) |
Jul 15, 2019 | 48.85 | 49.02 | 48.85 | 49.02 | 31,862 | +0.04(+0.09%) |
Jul 12, 2019 | 49.03 | 49.03 | 48.90 | 48.98 | 12,110 | +0.06(+0.13%) |
Jul 11, 2019 | 48.91 | 48.96 | 48.91 | 48.91 | 11,913 | -0.02(-0.04%) |
Jul 10, 2019 | 48.91 | 48.94 | 48.87 | 48.93 | 14,870 | +0.02(+0.04%) |
Jul 09, 2019 | 48.89 | 48.92 | 48.84 | 48.91 | 15,869 | +0.03(+0.05%) |
Jul 08, 2019 | 48.88 | 48.90 | 48.83 | 48.89 | 18,931 | +0.06(+0.12%) |
Jul 05, 2019 | 48.91 | 48.91 | 48.78 | 48.83 | 11,325 | -0.05(-0.10%) |
Jul 03, 2019 | 48.82 | 48.89 | 48.82 | 48.88 | 8,410 | +0.02(+0.04%) |
Jul 02, 2019 | 48.85 | 48.90 | 48.83 | 48.86 | 23,745 | +0.07(+0.15%) |