Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.19 | 48.21 | 48.14 | 48.21 | 490,875 | +0.03(+0.06%) |
Sep 27, 2019 | 48.18 | 48.20 | 48.16 | 48.19 | 310,287 | +0.00(+0.00%) |
Sep 26, 2019 | 48.19 | 48.20 | 48.12 | 48.19 | 367,948 | +0.01(+0.02%) |
Sep 25, 2019 | 48.25 | 48.27 | 48.12 | 48.18 | 528,049 | -0.08(-0.17%) |
Sep 24, 2019 | 48.24 | 48.27 | 48.20 | 48.26 | 500,589 | +0.07(+0.15%) |
Sep 23, 2019 | 48.19 | 48.21 | 48.16 | 48.19 | 787,473 | +0.04(+0.09%) |
Sep 20, 2019 | 48.06 | 48.15 | 48.02 | 48.14 | 645,041 | +0.11(+0.22%) |
Sep 19, 2019 | 48.02 | 48.05 | 48.00 | 48.03 | 870,133 | +0.07(+0.15%) |
Sep 18, 2019 | 47.92 | 47.99 | 47.90 | 47.96 | 544,582 | +0.11(+0.23%) |
Sep 17, 2019 | 47.87 | 47.91 | 47.85 | 47.85 | 473,311 | -0.02(-0.04%) |
Sep 16, 2019 | 47.91 | 47.93 | 47.84 | 47.87 | 433,041 | -0.03(-0.06%) |
Sep 13, 2019 | 48.02 | 48.02 | 47.88 | 47.90 | 528,823 | -0.19(-0.39%) |
Sep 12, 2019 | 48.11 | 48.15 | 48.03 | 48.09 | 519,882 | -0.03(-0.06%) |
Sep 11, 2019 | 48.19 | 48.20 | 48.11 | 48.11 | 593,513 | -0.14(-0.30%) |
Sep 10, 2019 | 48.29 | 48.30 | 48.21 | 48.26 | 802,830 | -0.04(-0.09%) |
Sep 09, 2019 | 48.34 | 48.34 | 48.29 | 48.30 | 597,095 | -0.13(-0.28%) |
Sep 06, 2019 | 48.47 | 48.47 | 48.41 | 48.44 | 486,450 | -0.03(-0.06%) |
Sep 05, 2019 | 48.52 | 48.52 | 48.39 | 48.47 | 668,906 | -0.13(-0.26%) |
Sep 04, 2019 | 48.57 | 48.60 | 48.55 | 48.59 | 505,224 | +0.00(+0.00%) |
Sep 03, 2019 | 48.54 | 48.61 | 48.53 | 48.59 | 587,177 | +0.01(+0.02%) |
Aug 30, 2019 | 48.56 | 48.58 | 48.53 | 48.58 | 423,867 | +0.01(+0.02%) |
Aug 29, 2019 | 48.57 | 48.58 | 48.53 | 48.57 | 427,151 | +0.01(+0.02%) |
Aug 28, 2019 | 48.55 | 48.59 | 48.54 | 48.56 | 550,372 | +0.04(+0.07%) |
Aug 27, 2019 | 48.53 | 48.53 | 48.49 | 48.53 | 377,260 | +0.04(+0.09%) |
Aug 26, 2019 | 48.53 | 48.53 | 48.44 | 48.48 | 503,590 | -0.07(-0.15%) |
Aug 23, 2019 | 48.47 | 48.63 | 48.42 | 48.55 | 727,506 | +0.10(+0.20%) |
Aug 22, 2019 | 48.47 | 48.48 | 48.43 | 48.45 | 322,540 | -0.03(-0.06%) |
Aug 21, 2019 | 48.48 | 48.51 | 48.45 | 48.48 | 456,231 | -0.04(-0.09%) |
Aug 20, 2019 | 48.55 | 48.57 | 48.52 | 48.53 | 503,652 | +0.04(+0.07%) |
Aug 19, 2019 | 48.47 | 48.52 | 48.43 | 48.49 | 485,973 | -0.07(-0.15%) |
Aug 16, 2019 | 48.56 | 48.57 | 48.53 | 48.56 | 655,078 | -0.05(-0.11%) |
Aug 15, 2019 | 48.50 | 48.61 | 48.50 | 48.61 | 524,759 | +0.12(+0.24%) |
Aug 14, 2019 | 48.53 | 48.57 | 48.50 | 48.50 | 764,464 | +0.13(+0.28%) |
Aug 13, 2019 | 48.40 | 48.40 | 48.31 | 48.36 | 686,321 | -0.06(-0.13%) |
Aug 12, 2019 | 48.38 | 48.44 | 48.35 | 48.43 | 515,365 | +0.13(+0.28%) |
Aug 09, 2019 | 48.29 | 48.32 | 48.25 | 48.29 | 638,587 | -0.03(-0.06%) |
Aug 08, 2019 | 48.27 | 48.32 | 48.24 | 48.32 | 864,660 | +0.09(+0.19%) |
Aug 07, 2019 | 48.30 | 48.32 | 48.23 | 48.23 | 1,342,734 | +0.04(+0.09%) |
Aug 06, 2019 | 48.13 | 48.18 | 48.11 | 48.18 | 490,028 | +0.05(+0.11%) |
Aug 05, 2019 | 48.10 | 48.15 | 48.08 | 48.13 | 853,962 | +0.13(+0.28%) |
Aug 02, 2019 | 48.00 | 48.00 | 47.97 | 48.00 | 421,082 | +0.06(+0.13%) |
Aug 01, 2019 | 47.85 | 47.99 | 47.85 | 47.93 | 801,875 | +0.09(+0.18%) |
Jul 31, 2019 | 47.80 | 47.86 | 47.78 | 47.85 | 626,210 | +0.05(+0.11%) |
Jul 30, 2019 | 47.78 | 47.81 | 47.76 | 47.79 | 475,438 | +0.04(+0.07%) |
Jul 29, 2019 | 47.78 | 47.78 | 47.75 | 47.76 | 443,993 | -0.01(-0.02%) |
Jul 26, 2019 | 47.76 | 47.78 | 47.74 | 47.77 | 708,849 | +0.02(+0.04%) |
Jul 25, 2019 | 47.74 | 47.76 | 47.72 | 47.75 | 1,050,977 | +0.02(+0.04%) |
Jul 24, 2019 | 47.73 | 47.75 | 47.70 | 47.73 | 428,230 | +0.05(+0.11%) |
Jul 23, 2019 | 47.65 | 47.71 | 47.65 | 47.68 | 401,691 | +0.01(+0.02%) |
Jul 22, 2019 | 47.68 | 47.69 | 47.67 | 47.67 | 372,627 | +0.00(+0.00%) |
Jul 19, 2019 | 47.69 | 47.70 | 47.67 | 47.67 | 742,790 | -0.03(-0.06%) |
Jul 18, 2019 | 47.64 | 47.69 | 47.63 | 47.69 | 616,104 | +0.06(+0.13%) |
Jul 17, 2019 | 47.61 | 47.67 | 47.61 | 47.63 | 990,180 | +0.04(+0.08%) |
Jul 16, 2019 | 47.57 | 47.61 | 47.56 | 47.60 | 500,720 | -0.01(-0.02%) |
Jul 15, 2019 | 47.59 | 47.61 | 47.57 | 47.61 | 422,095 | +0.01(+0.02%) |
Jul 12, 2019 | 47.56 | 47.60 | 47.53 | 47.60 | 361,961 | +0.11(+0.23%) |
Jul 11, 2019 | 47.59 | 47.60 | 47.48 | 47.49 | 580,395 | -0.09(-0.19%) |
Jul 10, 2019 | 47.60 | 47.62 | 47.57 | 47.58 | 682,503 | +0.02(+0.04%) |
Jul 09, 2019 | 47.53 | 47.58 | 47.51 | 47.56 | 781,982 | +0.07(+0.15%) |
Jul 08, 2019 | 47.48 | 47.52 | 47.47 | 47.49 | 490,306 | +0.04(+0.08%) |
Jul 05, 2019 | 47.46 | 47.49 | 47.44 | 47.45 | 470,594 | -0.07(-0.15%) |
Jul 03, 2019 | 47.52 | 47.53 | 47.49 | 47.52 | 286,040 | +0.03(+0.06%) |
Jul 02, 2019 | 47.46 | 47.52 | 47.43 | 47.50 | 942,690 | +0.08(+0.17%) |