Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.21 | 48.61 | 46.92 | 47.79 | 76,425 | -0.30(-0.62%) |
Sep 27, 2019 | 48.66 | 49.21 | 47.79 | 48.09 | 44,661 | -0.43(-0.88%) |
Sep 26, 2019 | 49.14 | 49.56 | 48.34 | 48.52 | 67,659 | -0.68(-1.38%) |
Sep 25, 2019 | 48.02 | 49.26 | 48.02 | 49.20 | 69,847 | +1.07(+2.21%) |
Sep 24, 2019 | 48.32 | 48.95 | 48.07 | 48.13 | 130,036 | -0.20(-0.42%) |
Sep 23, 2019 | 47.33 | 49.09 | 47.18 | 48.33 | 109,267 | +0.39(+0.82%) |
Sep 20, 2019 | 49.70 | 49.87 | 47.63 | 47.94 | 119,671 | -1.80(-3.62%) |
Sep 19, 2019 | 49.33 | 50.43 | 48.94 | 49.74 | 83,325 | +0.52(+1.05%) |
Sep 18, 2019 | 49.47 | 49.76 | 48.69 | 49.22 | 60,189 | -0.64(-1.28%) |
Sep 17, 2019 | 50.63 | 50.78 | 49.50 | 49.86 | 97,545 | -1.07(-2.11%) |
Sep 16, 2019 | 52.44 | 52.96 | 50.83 | 50.94 | 117,483 | -1.82(-3.44%) |
Sep 13, 2019 | 53.00 | 53.19 | 52.07 | 52.75 | 127,801 | +0.22(+0.42%) |
Sep 12, 2019 | 53.52 | 53.92 | 52.16 | 52.53 | 106,084 | -1.02(-1.91%) |
Sep 11, 2019 | 53.09 | 53.99 | 52.33 | 53.55 | 112,900 | +0.81(+1.54%) |
Sep 10, 2019 | 50.27 | 52.95 | 50.25 | 52.74 | 103,922 | +2.60(+5.19%) |
Sep 09, 2019 | 48.11 | 50.15 | 47.70 | 50.14 | 82,269 | +2.10(+4.36%) |
Sep 06, 2019 | 48.69 | 48.89 | 47.93 | 48.04 | 78,444 | -0.32(-0.67%) |
Sep 05, 2019 | 46.37 | 48.84 | 46.22 | 48.37 | 101,893 | +2.55(+5.57%) |
Sep 04, 2019 | 46.05 | 46.12 | 45.29 | 45.82 | 75,526 | +0.27(+0.59%) |
Sep 03, 2019 | 47.22 | 47.56 | 45.37 | 45.55 | 82,788 | -2.09(-4.38%) |
Aug 30, 2019 | 47.91 | 48.39 | 46.86 | 47.63 | 61,610 | +0.33(+0.70%) |
Aug 29, 2019 | 47.13 | 47.91 | 47.07 | 47.30 | 66,254 | +0.69(+1.48%) |
Aug 28, 2019 | 46.16 | 46.85 | 45.88 | 46.62 | 111,366 | +0.30(+0.64%) |
Aug 27, 2019 | 47.30 | 47.57 | 46.18 | 46.32 | 66,567 | -0.66(-1.40%) |
Aug 26, 2019 | 47.43 | 47.57 | 46.58 | 46.98 | 50,464 | +0.14(+0.30%) |
Aug 23, 2019 | 48.51 | 48.91 | 46.48 | 46.84 | 64,972 | -1.90(-3.90%) |
Aug 22, 2019 | 49.46 | 49.66 | 48.43 | 48.74 | 51,119 | -0.44(-0.90%) |
Aug 21, 2019 | 49.84 | 50.09 | 49.03 | 49.18 | 72,888 | -0.31(-0.63%) |
Aug 20, 2019 | 50.07 | 50.27 | 49.15 | 49.50 | 65,771 | -0.69(-1.37%) |
Aug 19, 2019 | 50.80 | 51.82 | 49.98 | 50.18 | 51,628 | +0.13(+0.26%) |
Aug 16, 2019 | 48.58 | 50.20 | 48.58 | 50.05 | 82,943 | +1.64(+3.39%) |
Aug 15, 2019 | 48.72 | 48.72 | 48.07 | 48.41 | 83,823 | -0.23(-0.46%) |
Aug 14, 2019 | 49.14 | 49.67 | 48.31 | 48.64 | 99,164 | -1.25(-2.51%) |
Aug 13, 2019 | 49.39 | 51.02 | 49.14 | 49.89 | 124,139 | +0.39(+0.79%) |
Aug 12, 2019 | 49.87 | 49.95 | 49.20 | 49.50 | 57,598 | -0.43(-0.87%) |
Aug 09, 2019 | 50.38 | 50.63 | 49.29 | 49.93 | 58,521 | -0.51(-1.02%) |
Aug 08, 2019 | 50.58 | 51.05 | 50.13 | 50.44 | 110,193 | +0.17(+0.35%) |
Aug 07, 2019 | 47.17 | 50.67 | 47.12 | 50.27 | 322,211 | +2.55(+5.35%) |
Aug 06, 2019 | 48.08 | 48.32 | 47.64 | 47.72 | 110,827 | -0.12(-0.25%) |
Aug 05, 2019 | 47.47 | 47.98 | 47.09 | 47.84 | 94,284 | -0.61(-1.25%) |
Aug 02, 2019 | 47.54 | 48.72 | 46.90 | 48.45 | 79,141 | +0.52(+1.09%) |
Aug 01, 2019 | 54.20 | 54.40 | 47.03 | 47.93 | 201,975 | -5.76(-10.72%) |
Jul 31, 2019 | 51.81 | 55.74 | 51.81 | 53.68 | 239,540 | +5.60(+11.64%) |
Jul 30, 2019 | 47.21 | 48.31 | 46.29 | 48.08 | 97,098 | +0.48(+1.00%) |
Jul 29, 2019 | 47.80 | 48.06 | 47.08 | 47.60 | 61,777 | -0.19(-0.40%) |
Jul 26, 2019 | 47.64 | 47.84 | 47.08 | 47.80 | 86,629 | +0.33(+0.70%) |
Jul 25, 2019 | 48.27 | 48.54 | 46.94 | 47.47 | 89,358 | -0.67(-1.39%) |
Jul 24, 2019 | 47.58 | 48.25 | 46.73 | 48.13 | 94,776 | +0.40(+0.84%) |
Jul 23, 2019 | 47.14 | 47.99 | 46.94 | 47.73 | 61,994 | +0.81(+1.72%) |
Jul 22, 2019 | 46.65 | 47.18 | 46.11 | 46.93 | 109,247 | +0.55(+1.18%) |
Jul 19, 2019 | 45.55 | 46.68 | 45.47 | 46.38 | 138,008 | +0.79(+1.73%) |
Jul 18, 2019 | 45.76 | 45.83 | 44.81 | 45.59 | 73,760 | -0.32(-0.70%) |
Jul 17, 2019 | 46.63 | 47.14 | 45.89 | 45.91 | 97,025 | -0.70(-1.51%) |
Jul 16, 2019 | 46.21 | 47.08 | 45.77 | 46.62 | 174,963 | +0.41(+0.88%) |
Jul 15, 2019 | 47.58 | 47.74 | 45.93 | 46.21 | 123,249 | -1.09(-2.31%) |
Jul 12, 2019 | 46.33 | 47.51 | 46.33 | 47.30 | 68,312 | +0.95(+2.06%) |
Jul 11, 2019 | 46.74 | 46.89 | 45.72 | 46.35 | 50,398 | -0.06(-0.13%) |
Jul 10, 2019 | 46.83 | 47.16 | 46.00 | 46.41 | 79,395 | -0.04(-0.09%) |
Jul 09, 2019 | 46.44 | 47.39 | 46.15 | 46.45 | 129,534 | +0.02(+0.04%) |
Jul 08, 2019 | 46.88 | 47.49 | 46.39 | 46.43 | 91,670 | -0.62(-1.33%) |
Jul 05, 2019 | 45.89 | 47.16 | 45.63 | 47.06 | 103,333 | +0.95(+2.05%) |
Jul 03, 2019 | 46.06 | 46.78 | 45.15 | 46.11 | 36,057 | +0.19(+0.42%) |
Jul 02, 2019 | 47.75 | 47.75 | 45.61 | 45.92 | 61,776 | -1.77(-3.71%) |