Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.81 | 43.94 | 42.30 | 42.78 | 544,150 | +0.28(+0.66%) |
Sep 27, 2019 | 42.44 | 43.66 | 41.35 | 42.50 | 963,900 | -0.02(-0.05%) |
Sep 26, 2019 | 43.27 | 43.31 | 42.02 | 42.52 | 783,254 | -0.75(-1.73%) |
Sep 25, 2019 | 42.88 | 43.62 | 42.26 | 43.27 | 455,254 | +0.47(+1.10%) |
Sep 24, 2019 | 44.46 | 44.46 | 41.42 | 42.80 | 513,119 | -1.36(-3.08%) |
Sep 23, 2019 | 42.06 | 44.39 | 42.06 | 44.16 | 577,261 | +1.59(+3.74%) |
Sep 20, 2019 | 43.20 | 44.60 | 42.17 | 42.57 | 1,607,800 | -0.80(-1.84%) |
Sep 19, 2019 | 43.70 | 44.42 | 42.91 | 43.37 | 576,275 | -0.17(-0.39%) |
Sep 18, 2019 | 44.20 | 44.81 | 42.77 | 43.54 | 471,187 | -0.68(-1.54%) |
Sep 17, 2019 | 44.23 | 45.57 | 43.98 | 44.22 | 449,371 | -0.54(-1.21%) |
Sep 16, 2019 | 43.71 | 45.71 | 43.46 | 44.76 | 486,270 | +0.66(+1.50%) |
Sep 13, 2019 | 44.95 | 45.47 | 43.70 | 44.10 | 940,200 | -0.59(-1.32%) |
Sep 12, 2019 | 43.48 | 45.86 | 42.68 | 44.69 | 826,294 | -0.32(-0.71%) |
Sep 11, 2019 | 43.33 | 45.70 | 42.69 | 45.01 | 1,998,787 | +1.88(+4.36%) |
Sep 10, 2019 | 42.20 | 43.89 | 41.52 | 43.13 | 1,248,245 | +0.48(+1.13%) |
Sep 09, 2019 | 44.75 | 44.75 | 41.51 | 42.65 | 997,243 | -2.11(-4.71%) |
Sep 06, 2019 | 46.48 | 46.70 | 44.36 | 44.76 | 720,400 | -1.78(-3.82%) |
Sep 05, 2019 | 45.46 | 48.55 | 45.28 | 46.54 | 879,168 | +1.48(+3.28%) |
Sep 04, 2019 | 52.30 | 52.66 | 44.74 | 45.06 | 1,768,362 | -6.23(-12.15%) |
Sep 03, 2019 | 54.02 | 54.80 | 51.09 | 51.29 | 327,168 | -3.18(-5.84%) |
Aug 30, 2019 | 54.96 | 55.29 | 53.42 | 54.47 | 311,200 | -0.15(-0.27%) |
Aug 29, 2019 | 53.72 | 54.65 | 53.45 | 54.62 | 216,024 | +1.57(+2.96%) |
Aug 28, 2019 | 50.32 | 53.37 | 49.80 | 53.05 | 312,006 | +2.49(+4.92%) |
Aug 27, 2019 | 54.87 | 55.49 | 50.43 | 50.56 | 426,725 | -3.72(-6.85%) |
Aug 26, 2019 | 55.96 | 56.25 | 53.76 | 54.28 | 280,560 | -1.07(-1.93%) |
Aug 23, 2019 | 56.57 | 57.54 | 55.02 | 55.35 | 450,300 | -1.67(-2.93%) |
Aug 22, 2019 | 59.08 | 59.34 | 56.52 | 57.02 | 328,320 | -1.72(-2.93%) |
Aug 21, 2019 | 58.86 | 59.20 | 57.77 | 58.74 | 222,292 | +0.80(+1.38%) |
Aug 20, 2019 | 59.01 | 59.54 | 57.51 | 57.94 | 224,083 | -1.44(-2.43%) |
Aug 19, 2019 | 59.99 | 60.06 | 58.58 | 59.38 | 293,458 | +0.73(+1.24%) |
Aug 16, 2019 | 57.56 | 58.79 | 57.53 | 58.65 | 291,800 | +1.78(+3.13%) |
Aug 15, 2019 | 59.77 | 60.43 | 56.71 | 56.87 | 327,459 | -2.82(-4.72%) |
Aug 14, 2019 | 59.57 | 61.63 | 58.70 | 59.69 | 766,057 | -1.47(-2.40%) |
Aug 13, 2019 | 60.89 | 63.68 | 60.49 | 61.16 | 345,570 | -0.34(-0.55%) |
Aug 12, 2019 | 60.49 | 61.55 | 59.38 | 61.50 | 513,767 | +0.50(+0.82%) |
Aug 09, 2019 | 60.86 | 61.70 | 60.02 | 61.00 | 284,400 | -0.64(-1.04%) |
Aug 08, 2019 | 59.73 | 62.00 | 58.89 | 61.64 | 462,085 | +2.53(+4.28%) |
Aug 07, 2019 | 57.00 | 59.46 | 56.65 | 59.11 | 372,597 | +1.01(+1.74%) |
Aug 06, 2019 | 54.98 | 58.15 | 54.80 | 58.10 | 411,114 | +3.84(+7.08%) |
Aug 05, 2019 | 54.59 | 54.89 | 52.79 | 54.26 | 443,978 | -1.40(-2.52%) |
Aug 02, 2019 | 58.07 | 60.63 | 55.40 | 55.66 | 569,100 | -4.77(-7.89%) |
Aug 01, 2019 | 60.79 | 62.98 | 60.25 | 60.43 | 558,149 | +0.17(+0.28%) |
Jul 31, 2019 | 61.74 | 63.40 | 60.03 | 60.26 | 487,806 | -1.10(-1.79%) |
Jul 30, 2019 | 60.18 | 61.50 | 59.71 | 61.36 | 515,213 | +0.42(+0.69%) |
Jul 29, 2019 | 62.22 | 62.58 | 60.14 | 60.94 | 345,664 | -1.31(-2.10%) |
Jul 26, 2019 | 60.25 | 62.42 | 60.02 | 62.25 | 327,700 | +2.12(+3.53%) |
Jul 25, 2019 | 61.46 | 61.46 | 60.03 | 60.13 | 429,700 | -1.33(-2.16%) |
Jul 24, 2019 | 60.23 | 61.77 | 58.82 | 61.46 | 603,363 | +1.14(+1.89%) |
Jul 23, 2019 | 63.54 | 63.54 | 60.08 | 60.32 | 577,873 | -2.79(-4.42%) |
Jul 22, 2019 | 62.68 | 64.02 | 61.74 | 63.11 | 385,937 | +1.01(+1.63%) |
Jul 19, 2019 | 62.58 | 63.43 | 61.85 | 62.10 | 628,200 | -0.36(-0.58%) |
Jul 18, 2019 | 59.06 | 62.50 | 59.06 | 62.46 | 369,471 | +3.03(+5.10%) |
Jul 17, 2019 | 59.00 | 60.20 | 58.51 | 59.43 | 321,058 | +0.26(+0.44%) |
Jul 16, 2019 | 58.56 | 59.79 | 58.01 | 59.17 | 316,550 | +0.55(+0.94%) |
Jul 15, 2019 | 58.80 | 59.18 | 58.27 | 58.62 | 247,597 | +0.07(+0.12%) |
Jul 12, 2019 | 58.62 | 58.89 | 57.64 | 58.55 | 326,800 | -0.13(-0.22%) |
Jul 11, 2019 | 59.75 | 60.13 | 56.70 | 58.68 | 384,126 | -0.67(-1.13%) |
Jul 10, 2019 | 57.83 | 59.48 | 56.76 | 59.35 | 630,452 | +1.96(+3.42%) |
Jul 09, 2019 | 56.13 | 57.43 | 55.53 | 57.39 | 331,678 | +0.43(+0.75%) |
Jul 08, 2019 | 58.66 | 59.18 | 55.84 | 56.96 | 585,034 | -2.55(-4.28%) |
Jul 05, 2019 | 62.17 | 62.63 | 59.28 | 59.51 | 440,900 | -3.09(-4.94%) |
Jul 03, 2019 | 62.76 | 63.20 | 62.04 | 62.60 | 192,300 | -0.07(-0.11%) |
Jul 02, 2019 | 62.95 | 63.04 | 61.85 | 62.67 | 287,042 | -0.16(-0.25%) |