Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.20 | 44.70 | 42.80 | 44.00 | 28,988 | -0.20(-0.45%) |
Sep 27, 2019 | 45.20 | 46.00 | 43.60 | 44.20 | 36,425 | -1.40(-3.07%) |
Sep 26, 2019 | 45.80 | 46.00 | 44.20 | 45.60 | 33,559 | -0.20(-0.44%) |
Sep 25, 2019 | 45.60 | 46.00 | 44.65 | 45.80 | 54,317 | -0.20(-0.43%) |
Sep 24, 2019 | 50.00 | 50.00 | 43.40 | 46.00 | 89,469 | -4.20(-8.37%) |
Sep 23, 2019 | 50.00 | 50.60 | 48.40 | 50.20 | 28,072 | +0.20(+0.40%) |
Sep 20, 2019 | 50.20 | 52.20 | 50.00 | 50.00 | 48,350 | -0.40(-0.79%) |
Sep 19, 2019 | 53.20 | 53.60 | 50.40 | 50.40 | 26,163 | -2.60(-4.91%) |
Sep 18, 2019 | 52.00 | 54.40 | 51.00 | 53.00 | 37,348 | +0.80(+1.53%) |
Sep 17, 2019 | 54.60 | 56.00 | 52.20 | 52.20 | 31,942 | -2.20(-4.04%) |
Sep 16, 2019 | 49.80 | 55.20 | 49.20 | 54.40 | 93,439 | +3.40(+6.67%) |
Sep 13, 2019 | 48.60 | 51.40 | 47.20 | 51.00 | 47,050 | +2.20(+4.51%) |
Sep 12, 2019 | 50.00 | 50.20 | 48.00 | 48.80 | 24,568 | -0.80(-1.61%) |
Sep 11, 2019 | 48.40 | 50.00 | 48.20 | 49.60 | 36,537 | +1.60(+3.33%) |
Sep 10, 2019 | 47.00 | 49.00 | 46.80 | 48.00 | 45,418 | +0.80(+1.69%) |
Sep 09, 2019 | 47.00 | 48.80 | 46.60 | 47.20 | 31,935 | +0.20(+0.43%) |
Sep 06, 2019 | 47.80 | 47.80 | 46.60 | 47.00 | 19,590 | -0.80(-1.67%) |
Sep 05, 2019 | 46.60 | 47.80 | 46.20 | 47.80 | 31,887 | +1.40(+3.02%) |
Sep 04, 2019 | 46.20 | 47.00 | 45.20 | 46.40 | 17,172 | +0.40(+0.87%) |
Sep 03, 2019 | 46.00 | 46.80 | 45.00 | 46.00 | 26,660 | -0.60(-1.29%) |
Aug 30, 2019 | 48.20 | 50.20 | 46.00 | 46.60 | 47,750 | -0.40(-0.85%) |
Aug 29, 2019 | 43.80 | 49.40 | 43.60 | 47.00 | 73,511 | +3.60(+8.29%) |
Aug 28, 2019 | 42.00 | 43.80 | 41.40 | 43.40 | 26,976 | +1.40(+3.33%) |
Aug 27, 2019 | 44.40 | 44.60 | 41.20 | 42.00 | 47,073 | -1.40(-3.23%) |
Aug 26, 2019 | 44.60 | 44.60 | 42.00 | 43.40 | 42,731 | -0.60(-1.36%) |
Aug 23, 2019 | 44.40 | 45.40 | 43.20 | 44.00 | 41,915 | -1.00(-2.22%) |
Aug 22, 2019 | 45.80 | 45.84 | 44.60 | 45.00 | 33,364 | -0.60(-1.32%) |
Aug 21, 2019 | 46.00 | 46.00 | 44.60 | 45.60 | 32,029 | -0.40(-0.87%) |
Aug 20, 2019 | 47.00 | 47.10 | 45.70 | 46.00 | 17,583 | -0.60(-1.29%) |
Aug 19, 2019 | 45.40 | 47.00 | 45.20 | 46.60 | 43,389 | +1.20(+2.64%) |
Aug 16, 2019 | 44.40 | 45.40 | 43.80 | 45.40 | 29,735 | +1.20(+2.71%) |
Aug 15, 2019 | 45.40 | 46.00 | 44.00 | 44.20 | 43,904 | -1.00(-2.21%) |
Aug 14, 2019 | 45.20 | 45.60 | 43.80 | 45.20 | 39,455 | -0.20(-0.44%) |
Aug 13, 2019 | 43.80 | 46.20 | 43.80 | 45.40 | 47,093 | +1.00(+2.25%) |
Aug 12, 2019 | 44.80 | 45.80 | 43.60 | 44.40 | 49,035 | -0.40(-0.89%) |
Aug 09, 2019 | 45.80 | 45.97 | 44.40 | 44.80 | 57,550 | -1.00(-2.18%) |
Aug 08, 2019 | 47.20 | 47.80 | 44.40 | 45.80 | 58,798 | -1.00(-2.14%) |
Aug 07, 2019 | 46.20 | 47.60 | 44.60 | 46.80 | 39,012 | +1.20(+2.63%) |
Aug 06, 2019 | 45.80 | 49.40 | 44.20 | 45.60 | 101,005 | -2.60(-5.39%) |
Aug 05, 2019 | 46.80 | 49.40 | 46.40 | 48.20 | 64,473 | -0.20(-0.41%) |
Aug 02, 2019 | 50.80 | 51.60 | 45.80 | 48.40 | 69,890 | -2.60(-5.10%) |
Aug 01, 2019 | 51.80 | 52.40 | 50.20 | 51.00 | 53,173 | -1.20(-2.30%) |
Jul 31, 2019 | 54.40 | 54.80 | 51.60 | 52.20 | 56,373 | +0.20(+0.38%) |
Jul 30, 2019 | 51.00 | 54.40 | 49.40 | 52.00 | 43,011 | +0.00(+0.00%) |
Jul 29, 2019 | 49.20 | 53.00 | 49.00 | 52.00 | 54,848 | +3.20(+6.56%) |
Jul 26, 2019 | 54.40 | 55.90 | 48.00 | 48.80 | 94,335 | -5.60(-10.29%) |
Jul 25, 2019 | 55.00 | 55.80 | 53.80 | 54.40 | 32,040 | -0.80(-1.45%) |
Jul 24, 2019 | 53.80 | 55.90 | 53.20 | 55.20 | 33,642 | +1.00(+1.85%) |
Jul 23, 2019 | 53.80 | 55.20 | 52.80 | 54.20 | 36,972 | +0.40(+0.74%) |
Jul 22, 2019 | 54.20 | 55.00 | 52.60 | 53.80 | 51,427 | -0.60(-1.10%) |
Jul 19, 2019 | 55.40 | 56.00 | 54.10 | 54.40 | 47,270 | -1.80(-3.20%) |
Jul 18, 2019 | 55.60 | 56.20 | 54.40 | 56.20 | 49,323 | -0.40(-0.71%) |
Jul 17, 2019 | 55.40 | 57.20 | 55.00 | 56.60 | 43,152 | +0.80(+1.43%) |
Jul 16, 2019 | 56.40 | 58.00 | 54.40 | 55.80 | 69,020 | -1.00(-1.76%) |
Jul 15, 2019 | 55.40 | 57.20 | 54.00 | 56.80 | 43,409 | +1.40(+2.53%) |
Jul 12, 2019 | 55.40 | 56.06 | 53.10 | 55.40 | 75,375 | -0.20(-0.36%) |
Jul 11, 2019 | 58.00 | 58.59 | 54.80 | 55.60 | 71,131 | -1.80(-3.14%) |
Jul 10, 2019 | 57.20 | 60.40 | 53.00 | 57.40 | 121,051 | +3.20(+5.90%) |
Jul 09, 2019 | 49.20 | 54.80 | 49.00 | 54.20 | 88,973 | +5.20(+10.61%) |
Jul 08, 2019 | 48.80 | 49.00 | 46.40 | 49.00 | 49,067 | +0.00(+0.00%) |
Jul 05, 2019 | 47.00 | 49.20 | 46.60 | 49.00 | 40,295 | +0.60(+1.24%) |
Jul 03, 2019 | 48.80 | 49.60 | 47.40 | 48.40 | 45,655 | +0.00(+0.00%) |
Jul 02, 2019 | 51.20 | 51.60 | 47.20 | 48.40 | 61,382 | -2.30(-4.54%) |