Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 52.25 | 53.08 | 52.25 | 52.81 | 83,268 | +0.40(+0.76%) |
Sep 27, 2019 | 52.17 | 52.89 | 51.94 | 52.41 | 149,378 | +0.33(+0.63%) |
Sep 26, 2019 | 51.25 | 52.31 | 51.05 | 52.08 | 111,069 | +0.80(+1.56%) |
Sep 25, 2019 | 51.93 | 51.93 | 51.21 | 51.28 | 128,885 | -0.55(-1.06%) |
Sep 24, 2019 | 51.29 | 52.17 | 50.98 | 51.83 | 116,246 | +0.65(+1.27%) |
Sep 23, 2019 | 50.69 | 51.19 | 50.43 | 51.18 | 132,521 | +0.49(+0.97%) |
Sep 20, 2019 | 50.86 | 51.34 | 50.57 | 50.69 | 213,821 | -0.11(-0.22%) |
Sep 19, 2019 | 50.89 | 51.39 | 50.52 | 50.80 | 141,592 | +0.04(+0.08%) |
Sep 18, 2019 | 50.92 | 50.92 | 50.50 | 50.76 | 67,679 | -0.14(-0.28%) |
Sep 17, 2019 | 50.74 | 50.96 | 50.46 | 50.90 | 92,485 | +0.30(+0.59%) |
Sep 16, 2019 | 50.58 | 50.75 | 49.81 | 50.60 | 114,123 | +0.18(+0.36%) |
Sep 13, 2019 | 50.49 | 50.65 | 50.21 | 50.42 | 84,529 | +0.09(+0.18%) |
Sep 12, 2019 | 50.51 | 50.65 | 50.32 | 50.33 | 113,827 | -0.06(-0.12%) |
Sep 11, 2019 | 50.56 | 50.69 | 50.07 | 50.39 | 220,933 | -0.10(-0.20%) |
Sep 10, 2019 | 51.10 | 51.10 | 50.40 | 50.49 | 134,094 | -0.77(-1.50%) |
Sep 09, 2019 | 51.65 | 51.66 | 50.89 | 51.26 | 122,352 | -0.30(-0.58%) |
Sep 06, 2019 | 51.87 | 52.07 | 51.48 | 51.56 | 160,613 | -0.45(-0.87%) |
Sep 05, 2019 | 52.53 | 52.73 | 51.56 | 52.01 | 205,696 | -0.38(-0.73%) |
Sep 04, 2019 | 52.70 | 53.00 | 52.29 | 52.39 | 118,309 | -0.30(-0.57%) |
Sep 03, 2019 | 52.49 | 52.79 | 52.11 | 52.69 | 125,795 | +0.02(+0.04%) |
Aug 30, 2019 | 52.67 | 52.67 | 52.67 | 0 | +0.03(+0.06%) | |
Aug 29, 2019 | 52.50 | 52.80 | 52.32 | 52.64 | 68,076 | +0.39(+0.75%) |
Aug 28, 2019 | 51.40 | 52.35 | 51.31 | 52.25 | 71,380 | +0.70(+1.36%) |
Aug 27, 2019 | 52.01 | 52.18 | 51.43 | 51.55 | 111,231 | -0.51(-0.98%) |
Aug 26, 2019 | 52.28 | 52.32 | 51.87 | 52.06 | 91,936 | +0.07(+0.13%) |
Aug 23, 2019 | 52.26 | 52.52 | 51.83 | 51.99 | 116,618 | -0.21(-0.40%) |
Aug 22, 2019 | 52.65 | 52.65 | 52.10 | 52.20 | 71,946 | -0.28(-0.53%) |
Aug 21, 2019 | 52.42 | 52.90 | 52.13 | 52.48 | 87,125 | +0.20(+0.38%) |
Aug 20, 2019 | 52.52 | 52.57 | 51.85 | 52.28 | 73,541 | -0.09(-0.17%) |
Aug 19, 2019 | 51.83 | 52.73 | 51.74 | 52.37 | 119,776 | +0.78(+1.51%) |
Aug 16, 2019 | 51.18 | 51.72 | 50.92 | 51.59 | 89,870 | +0.58(+1.14%) |
Aug 15, 2019 | 51.00 | 51.11 | 50.17 | 51.01 | 128,409 | +0.07(+0.14%) |
Aug 14, 2019 | 50.49 | 51.04 | 50.36 | 50.94 | 211,861 | +0.24(+0.47%) |
Aug 13, 2019 | 50.76 | 50.93 | 50.28 | 50.70 | 284,600 | +0.00(+0.00%) |
Aug 12, 2019 | 49.49 | 51.20 | 49.32 | 50.70 | 329,906 | +1.46(+2.97%) |
Aug 09, 2019 | 47.52 | 50.15 | 47.52 | 49.24 | 373,222 | +2.24(+4.77%) |
Aug 08, 2019 | 46.83 | 47.41 | 46.65 | 47.00 | 148,960 | +0.21(+0.45%) |
Aug 07, 2019 | 46.69 | 47.09 | 46.27 | 46.79 | 102,595 | -0.21(-0.45%) |
Aug 06, 2019 | 45.94 | 47.23 | 45.84 | 47.00 | 135,313 | +0.06(+0.13%) |
Aug 02, 2019 | 46.94 | 46.94 | 46.94 | 0 | -0.37(-0.78%) | |
Aug 01, 2019 | 47.58 | 47.88 | 47.09 | 47.31 | 90,656 | -0.34(-0.71%) |
Jul 31, 2019 | 47.15 | 47.76 | 47.15 | 47.65 | 104,396 | +0.37(+0.78%) |
Jul 30, 2019 | 46.59 | 47.45 | 46.59 | 47.28 | 82,375 | +0.49(+1.05%) |
Jul 29, 2019 | 46.44 | 46.86 | 46.15 | 46.79 | 148,280 | +0.22(+0.47%) |
Jul 26, 2019 | 46.60 | 46.79 | 46.22 | 46.57 | 59,078 | -0.05(-0.11%) |
Jul 25, 2019 | 46.62 | 46.85 | 46.51 | 46.62 | 68,965 | -0.06(-0.13%) |
Jul 24, 2019 | 46.71 | 46.74 | 46.14 | 46.68 | 103,634 | -0.01(-0.02%) |
Jul 23, 2019 | 46.65 | 46.78 | 46.38 | 46.69 | 121,531 | +0.12(+0.26%) |
Jul 22, 2019 | 47.31 | 47.51 | 46.50 | 46.57 | 80,123 | -0.66(-1.40%) |
Jul 19, 2019 | 47.23 | 47.52 | 47.13 | 47.23 | 94,348 | +0.05(+0.11%) |
Jul 18, 2019 | 46.81 | 47.31 | 46.74 | 47.18 | 105,593 | +0.32(+0.68%) |
Jul 17, 2019 | 47.03 | 47.12 | 46.70 | 46.86 | 220,911 | -0.12(-0.26%) |
Jul 16, 2019 | 45.99 | 47.18 | 45.96 | 46.98 | 161,341 | +0.98(+2.13%) |
Jul 15, 2019 | 44.98 | 46.07 | 44.96 | 46.00 | 194,256 | +1.19(+2.66%) |
Jul 12, 2019 | 44.06 | 44.97 | 44.06 | 44.81 | 89,788 | +0.68(+1.54%) |
Jul 11, 2019 | 43.93 | 44.34 | 43.87 | 44.13 | 144,940 | +0.23(+0.52%) |
Jul 10, 2019 | 44.15 | 44.24 | 43.80 | 43.90 | 166,114 | -0.25(-0.57%) |
Jul 09, 2019 | 43.90 | 44.31 | 43.86 | 44.15 | 90,777 | +0.18(+0.41%) |
Jul 08, 2019 | 44.02 | 44.19 | 43.84 | 43.97 | 196,960 | -0.16(-0.36%) |
Jul 05, 2019 | 44.30 | 44.38 | 43.86 | 44.13 | 170,811 | -0.26(-0.59%) |
Jul 04, 2019 | 44.06 | 44.41 | 44.06 | 44.39 | 23,512 | +0.27(+0.61%) |
Jul 03, 2019 | 44.01 | 44.19 | 43.96 | 44.12 | 56,228 | +0.14(+0.32%) |