Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.64 | 48.74 | 48.64 | 48.74 | 6,777 | +0.07(+0.15%) |
Sep 27, 2019 | 48.67 | 48.68 | 48.63 | 48.66 | 17,122 | +0.04(+0.08%) |
Sep 26, 2019 | 48.61 | 48.68 | 48.61 | 48.63 | 21,241 | +0.08(+0.16%) |
Sep 25, 2019 | 48.74 | 48.75 | 48.54 | 48.55 | 9,092 | -0.24(-0.49%) |
Sep 24, 2019 | 48.67 | 48.80 | 48.67 | 48.79 | 26,826 | +0.17(+0.36%) |
Sep 23, 2019 | 48.66 | 48.75 | 48.62 | 48.62 | 12,209 | +0.02(+0.05%) |
Sep 20, 2019 | 48.50 | 48.61 | 48.45 | 48.59 | 19,124 | +0.17(+0.35%) |
Sep 19, 2019 | 48.43 | 48.50 | 48.41 | 48.42 | 25,122 | +0.07(+0.14%) |
Sep 18, 2019 | 48.45 | 48.50 | 48.33 | 48.36 | 14,526 | +0.03(+0.05%) |
Sep 17, 2019 | 48.26 | 48.35 | 48.22 | 48.33 | 25,925 | +0.09(+0.18%) |
Sep 16, 2019 | 48.21 | 48.27 | 48.17 | 48.24 | 17,498 | +0.16(+0.34%) |
Sep 13, 2019 | 48.25 | 48.27 | 48.08 | 48.08 | 8,116 | -0.28(-0.59%) |
Sep 12, 2019 | 48.58 | 48.58 | 48.35 | 48.36 | 20,987 | -0.08(-0.16%) |
Sep 11, 2019 | 48.45 | 48.49 | 48.44 | 48.44 | 12,568 | -0.02(-0.04%) |
Sep 10, 2019 | 48.63 | 48.68 | 48.46 | 48.46 | 25,534 | -0.25(-0.52%) |
Sep 09, 2019 | 48.78 | 48.78 | 48.71 | 48.71 | 26,634 | -0.22(-0.45%) |
Sep 06, 2019 | 48.93 | 48.96 | 48.88 | 48.93 | 15,343 | +0.07(+0.15%) |
Sep 05, 2019 | 48.96 | 48.96 | 48.79 | 48.86 | 30,148 | -0.26(-0.53%) |
Sep 04, 2019 | 49.08 | 49.14 | 49.05 | 49.12 | 19,320 | +0.07(+0.13%) |
Sep 03, 2019 | 49.03 | 49.15 | 49.03 | 49.05 | 4,585 | +0.03(+0.06%) |
Aug 30, 2019 | 48.96 | 49.03 | 48.93 | 49.03 | 8,358 | +0.03(+0.06%) |
Aug 29, 2019 | 48.95 | 49.00 | 48.94 | 48.99 | 26,524 | -0.04(-0.07%) |
Aug 28, 2019 | 49.11 | 49.11 | 49.03 | 49.03 | 21,141 | +0.02(+0.03%) |
Aug 27, 2019 | 48.99 | 49.04 | 48.94 | 49.01 | 9,194 | +0.15(+0.30%) |
Aug 26, 2019 | 48.93 | 48.94 | 48.87 | 48.87 | 16,063 | -0.06(-0.11%) |
Aug 23, 2019 | 48.72 | 48.94 | 48.72 | 48.92 | 17,163 | +0.22(+0.46%) |
Aug 22, 2019 | 48.78 | 48.80 | 48.70 | 48.70 | 8,552 | -0.08(-0.16%) |
Aug 21, 2019 | 48.77 | 48.88 | 48.76 | 48.78 | 43,739 | -0.03(-0.06%) |
Aug 20, 2019 | 48.81 | 48.82 | 48.76 | 48.81 | 8,955 | +0.12(+0.24%) |
Aug 19, 2019 | 48.68 | 48.74 | 48.68 | 48.69 | 14,203 | -0.15(-0.30%) |
Aug 16, 2019 | 48.82 | 48.86 | 48.72 | 48.83 | 6,018 | -0.07(-0.14%) |
Aug 15, 2019 | 48.73 | 48.94 | 48.73 | 48.90 | 65,723 | +0.23(+0.47%) |
Aug 14, 2019 | 48.68 | 48.70 | 48.66 | 48.67 | 33,646 | +0.18(+0.38%) |
Aug 13, 2019 | 48.63 | 48.85 | 48.48 | 48.49 | 35,821 | -0.09(-0.19%) |
Aug 12, 2019 | 48.51 | 48.62 | 48.51 | 48.58 | 25,130 | +0.22(+0.45%) |
Aug 09, 2019 | 48.46 | 48.47 | 48.35 | 48.37 | 19,504 | -0.06(-0.12%) |
Aug 08, 2019 | 48.33 | 48.44 | 48.27 | 48.42 | 10,804 | +0.02(+0.03%) |
Aug 07, 2019 | 48.59 | 48.61 | 48.41 | 48.41 | 45,741 | -0.01(-0.03%) |
Aug 06, 2019 | 48.28 | 48.42 | 48.28 | 48.42 | 13,878 | +0.12(+0.24%) |
Aug 05, 2019 | 48.28 | 48.33 | 48.23 | 48.31 | 18,019 | +0.20(+0.42%) |
Aug 02, 2019 | 48.10 | 48.11 | 48.06 | 48.11 | 8,470 | +0.05(+0.11%) |
Aug 01, 2019 | 47.83 | 48.06 | 47.83 | 48.05 | 17,665 | +0.30(+0.63%) |
Jul 31, 2019 | 47.72 | 47.78 | 47.71 | 47.75 | 9,787 | +0.07(+0.14%) |
Jul 30, 2019 | 47.72 | 47.72 | 47.63 | 47.68 | 131,458 | -0.00(-0.01%) |
Jul 29, 2019 | 47.72 | 47.72 | 47.68 | 47.69 | 6,087 | +0.01(+0.02%) |
Jul 26, 2019 | 47.69 | 47.69 | 47.63 | 47.68 | 16,088 | +0.02(+0.04%) |
Jul 25, 2019 | 47.63 | 47.66 | 47.61 | 47.66 | 102,662 | -0.05(-0.11%) |
Jul 24, 2019 | 47.72 | 47.87 | 47.68 | 47.72 | 46,538 | +0.07(+0.15%) |
Jul 23, 2019 | 47.67 | 47.68 | 47.64 | 47.64 | 6,779 | -0.04(-0.08%) |
Jul 22, 2019 | 47.69 | 47.72 | 47.68 | 47.68 | 70,575 | +0.02(+0.04%) |
Jul 19, 2019 | 47.65 | 47.69 | 47.63 | 47.66 | 28,713 | -0.04(-0.08%) |
Jul 18, 2019 | 47.59 | 47.72 | 47.59 | 47.70 | 6,638 | +0.09(+0.19%) |
Jul 17, 2019 | 47.55 | 47.63 | 47.55 | 47.61 | 32,966 | +0.14(+0.30%) |
Jul 16, 2019 | 47.45 | 47.48 | 47.43 | 47.47 | 10,734 | -0.06(-0.14%) |
Jul 15, 2019 | 47.46 | 47.54 | 47.46 | 47.53 | 3,648 | +0.05(+0.10%) |
Jul 12, 2019 | 47.44 | 47.49 | 47.42 | 47.48 | 61,337 | +0.05(+0.10%) |
Jul 11, 2019 | 47.56 | 47.57 | 47.40 | 47.43 | 19,389 | -0.14(-0.30%) |
Jul 10, 2019 | 47.61 | 47.63 | 47.55 | 47.58 | 30,247 | +0.04(+0.09%) |
Jul 09, 2019 | 47.59 | 47.59 | 47.51 | 47.53 | 26,598 | -0.07(-0.14%) |
Jul 08, 2019 | 47.64 | 47.65 | 47.59 | 47.60 | 14,667 | -0.00(-0.01%) |
Jul 05, 2019 | 47.63 | 47.63 | 47.57 | 47.60 | 4,915 | -0.22(-0.45%) |
Jul 03, 2019 | 47.80 | 47.84 | 47.78 | 47.82 | 64,130 | +0.07(+0.14%) |
Jul 02, 2019 | 47.69 | 47.76 | 47.68 | 47.75 | 52,789 | +0.10(+0.21%) |