Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.93 | 50.29 | 49.83 | 50.19 | 307,587 | +0.46(+0.93%) |
Sep 27, 2019 | 50.48 | 50.50 | 49.36 | 49.73 | 696,121 | -0.74(-1.46%) |
Sep 26, 2019 | 50.50 | 50.61 | 50.09 | 50.47 | 466,108 | -0.06(-0.11%) |
Sep 25, 2019 | 49.75 | 50.66 | 49.32 | 50.52 | 497,256 | +0.67(+1.34%) |
Sep 24, 2019 | 50.84 | 50.97 | 49.68 | 49.86 | 710,930 | -0.77(-1.52%) |
Sep 23, 2019 | 50.48 | 50.80 | 50.39 | 50.63 | 957,982 | +0.12(+0.23%) |
Sep 20, 2019 | 51.13 | 51.19 | 50.32 | 50.51 | 421,722 | -0.50(-0.98%) |
Sep 19, 2019 | 51.00 | 51.40 | 50.90 | 51.01 | 385,180 | +0.15(+0.29%) |
Sep 18, 2019 | 50.67 | 50.89 | 50.22 | 50.86 | 352,973 | +0.08(+0.15%) |
Sep 17, 2019 | 50.60 | 50.79 | 50.47 | 50.78 | 128,588 | +0.18(+0.36%) |
Sep 16, 2019 | 50.27 | 50.67 | 50.14 | 50.60 | 208,268 | -0.07(-0.14%) |
Sep 13, 2019 | 50.83 | 50.88 | 50.61 | 50.67 | 235,692 | -0.31(-0.62%) |
Sep 12, 2019 | 51.16 | 51.38 | 50.81 | 50.98 | 483,780 | +0.13(+0.25%) |
Sep 11, 2019 | 50.29 | 50.87 | 50.29 | 50.86 | 871,321 | +0.61(+1.22%) |
Sep 10, 2019 | 49.95 | 50.24 | 49.67 | 50.24 | 387,195 | +0.00(+0.00%) |
Sep 09, 2019 | 50.54 | 50.57 | 49.98 | 50.24 | 557,553 | -0.16(-0.33%) |
Sep 06, 2019 | 50.59 | 50.59 | 50.32 | 50.41 | 353,335 | -0.12(-0.23%) |
Sep 05, 2019 | 50.11 | 50.67 | 50.11 | 50.53 | 1,050,464 | +1.04(+2.10%) |
Sep 04, 2019 | 49.17 | 49.52 | 49.17 | 49.49 | 208,585 | +0.80(+1.65%) |
Sep 03, 2019 | 48.91 | 49.15 | 48.52 | 48.68 | 304,141 | -0.67(-1.36%) |
Aug 30, 2019 | 49.71 | 49.71 | 49.04 | 49.36 | 352,114 | -0.05(-0.09%) |
Aug 29, 2019 | 49.09 | 49.52 | 49.03 | 49.40 | 444,856 | +0.93(+1.92%) |
Aug 28, 2019 | 48.21 | 48.55 | 47.92 | 48.47 | 244,611 | +0.00(+0.01%) |
Aug 27, 2019 | 48.93 | 49.03 | 48.24 | 48.47 | 322,129 | -0.13(-0.26%) |
Aug 26, 2019 | 48.54 | 48.64 | 48.20 | 48.60 | 500,148 | +0.61(+1.28%) |
Aug 23, 2019 | 49.26 | 49.75 | 47.81 | 47.98 | 473,013 | -1.60(-3.22%) |
Aug 22, 2019 | 49.79 | 49.86 | 49.16 | 49.58 | 265,933 | -0.12(-0.24%) |
Aug 21, 2019 | 49.62 | 49.87 | 49.53 | 49.70 | 285,908 | +0.56(+1.13%) |
Aug 20, 2019 | 49.38 | 49.54 | 49.14 | 49.14 | 207,055 | -0.31(-0.64%) |
Aug 19, 2019 | 49.41 | 49.63 | 49.27 | 49.46 | 208,699 | +0.76(+1.55%) |
Aug 16, 2019 | 48.36 | 48.80 | 48.35 | 48.70 | 232,843 | +0.82(+1.72%) |
Aug 15, 2019 | 48.09 | 48.14 | 47.52 | 47.88 | 478,822 | -0.20(-0.42%) |
Aug 14, 2019 | 48.71 | 48.91 | 47.95 | 48.08 | 755,160 | -1.56(-3.15%) |
Aug 13, 2019 | 48.42 | 49.90 | 48.36 | 49.65 | 363,076 | +1.18(+2.43%) |
Aug 12, 2019 | 48.76 | 48.87 | 48.23 | 48.47 | 143,373 | -0.62(-1.26%) |
Aug 09, 2019 | 49.37 | 49.54 | 48.74 | 49.09 | 360,255 | -0.62(-1.26%) |
Aug 08, 2019 | 48.80 | 49.71 | 48.68 | 49.71 | 492,430 | +1.23(+2.53%) |
Aug 07, 2019 | 47.73 | 48.57 | 47.47 | 48.49 | 1,201,979 | +0.23(+0.48%) |
Aug 06, 2019 | 48.16 | 48.50 | 47.77 | 48.25 | 499,761 | +0.67(+1.41%) |
Aug 05, 2019 | 48.31 | 48.31 | 47.18 | 47.58 | 1,819,261 | -1.98(-4.00%) |
Aug 02, 2019 | 50.08 | 50.13 | 49.30 | 49.56 | 553,613 | -0.97(-1.92%) |
Aug 01, 2019 | 50.91 | 51.95 | 50.29 | 50.53 | 511,713 | -0.30(-0.59%) |
Jul 31, 2019 | 51.70 | 51.79 | 50.36 | 50.84 | 437,281 | -0.72(-1.40%) |
Jul 30, 2019 | 51.43 | 51.77 | 51.34 | 51.56 | 219,006 | -0.31(-0.61%) |
Jul 29, 2019 | 51.97 | 51.97 | 51.46 | 51.87 | 297,290 | -0.09(-0.17%) |
Jul 26, 2019 | 51.81 | 52.10 | 51.81 | 51.96 | 258,488 | +0.71(+1.39%) |
Jul 25, 2019 | 51.50 | 51.50 | 51.10 | 51.25 | 380,466 | -0.40(-0.78%) |
Jul 24, 2019 | 51.04 | 51.65 | 51.04 | 51.65 | 274,005 | +0.49(+0.97%) |
Jul 23, 2019 | 51.15 | 51.16 | 50.73 | 51.16 | 301,324 | +0.29(+0.57%) |
Jul 22, 2019 | 50.42 | 50.96 | 50.42 | 50.86 | 251,767 | +0.61(+1.21%) |
Jul 19, 2019 | 50.99 | 50.99 | 50.24 | 50.26 | 290,239 | -0.34(-0.67%) |
Jul 18, 2019 | 50.16 | 50.64 | 50.02 | 50.60 | 219,800 | +0.31(+0.62%) |
Jul 17, 2019 | 50.49 | 50.62 | 50.29 | 50.29 | 215,966 | -0.18(-0.36%) |
Jul 16, 2019 | 50.75 | 50.75 | 50.33 | 50.47 | 198,291 | -0.37(-0.73%) |
Jul 15, 2019 | 50.81 | 50.86 | 50.68 | 50.84 | 672,151 | +0.13(+0.25%) |
Jul 12, 2019 | 50.39 | 50.71 | 50.39 | 50.71 | 297,567 | +0.44(+0.87%) |
Jul 11, 2019 | 50.28 | 50.48 | 50.12 | 50.27 | 456,519 | +0.12(+0.24%) |
Jul 10, 2019 | 49.96 | 50.37 | 49.95 | 50.15 | 301,857 | +0.45(+0.91%) |
Jul 09, 2019 | 49.17 | 49.74 | 49.17 | 49.70 | 149,923 | +0.24(+0.48%) |
Jul 08, 2019 | 49.47 | 49.47 | 49.23 | 49.46 | 390,663 | -0.43(-0.87%) |
Jul 05, 2019 | 49.55 | 49.94 | 49.37 | 49.89 | 352,928 | -0.00(-0.01%) |
Jul 03, 2019 | 49.66 | 49.90 | 49.59 | 49.90 | 1,353,095 | +0.36(+0.72%) |
Jul 02, 2019 | 49.30 | 49.54 | 49.23 | 49.54 | 437,561 | +0.17(+0.35%) |