Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.49 | 48.87 | 47.91 | 47.97 | 1,027,677 | -0.41(-0.84%) |
Sep 27, 2019 | 50.00 | 50.13 | 48.02 | 48.37 | 788,930 | -1.38(-2.77%) |
Sep 26, 2019 | 49.58 | 50.07 | 49.38 | 49.75 | 459,362 | +0.36(+0.72%) |
Sep 25, 2019 | 49.47 | 49.51 | 47.90 | 49.40 | 790,965 | +0.14(+0.28%) |
Sep 24, 2019 | 49.93 | 50.02 | 48.67 | 49.26 | 941,625 | -0.31(-0.62%) |
Sep 23, 2019 | 49.25 | 49.89 | 48.87 | 49.57 | 759,526 | +0.43(+0.88%) |
Sep 20, 2019 | 48.44 | 49.43 | 48.30 | 49.13 | 1,284,153 | +0.72(+1.48%) |
Sep 19, 2019 | 48.80 | 48.93 | 47.80 | 48.42 | 722,099 | -0.22(-0.46%) |
Sep 18, 2019 | 48.45 | 49.03 | 48.10 | 48.64 | 451,697 | +0.18(+0.37%) |
Sep 17, 2019 | 49.14 | 49.14 | 48.09 | 48.46 | 618,119 | -0.60(-1.23%) |
Sep 16, 2019 | 48.96 | 49.41 | 48.80 | 49.06 | 1,052,495 | -0.20(-0.41%) |
Sep 13, 2019 | 49.19 | 49.32 | 48.30 | 49.26 | 1,156,064 | +0.25(+0.52%) |
Sep 12, 2019 | 48.19 | 49.42 | 47.93 | 49.01 | 743,054 | +1.05(+2.18%) |
Sep 11, 2019 | 46.12 | 48.16 | 45.95 | 47.96 | 860,313 | +1.87(+4.05%) |
Sep 10, 2019 | 44.88 | 46.57 | 43.70 | 46.10 | 980,651 | +1.10(+2.44%) |
Sep 09, 2019 | 46.26 | 46.29 | 44.74 | 45.00 | 984,494 | -1.13(-2.45%) |
Sep 06, 2019 | 46.49 | 47.06 | 46.03 | 46.13 | 684,908 | -0.40(-0.86%) |
Sep 05, 2019 | 46.28 | 46.72 | 45.90 | 46.53 | 503,813 | +0.66(+1.44%) |
Sep 04, 2019 | 45.95 | 46.15 | 45.72 | 45.87 | 703,408 | +0.36(+0.80%) |
Sep 03, 2019 | 46.69 | 47.03 | 45.32 | 45.51 | 722,866 | -1.45(-3.09%) |
Aug 30, 2019 | 47.12 | 47.42 | 46.15 | 46.96 | 579,255 | -0.26(-0.56%) |
Aug 29, 2019 | 47.00 | 47.32 | 46.81 | 47.22 | 560,886 | +0.50(+1.07%) |
Aug 28, 2019 | 46.07 | 46.98 | 46.01 | 46.72 | 379,951 | +0.36(+0.78%) |
Aug 27, 2019 | 46.97 | 47.05 | 46.10 | 46.36 | 589,686 | -0.24(-0.50%) |
Aug 26, 2019 | 46.39 | 46.78 | 45.92 | 46.60 | 802,224 | +0.60(+1.31%) |
Aug 23, 2019 | 46.68 | 46.81 | 45.84 | 45.99 | 869,699 | -0.93(-1.99%) |
Aug 22, 2019 | 47.51 | 47.75 | 46.59 | 46.93 | 649,978 | -0.44(-0.92%) |
Aug 21, 2019 | 47.61 | 47.95 | 47.14 | 47.36 | 418,443 | +0.15(+0.32%) |
Aug 20, 2019 | 47.46 | 48.79 | 47.16 | 47.21 | 537,651 | -0.32(-0.68%) |
Aug 19, 2019 | 48.43 | 48.71 | 47.46 | 47.53 | 661,240 | -0.90(-1.86%) |
Aug 16, 2019 | 47.84 | 48.81 | 47.63 | 48.43 | 526,633 | +1.16(+2.45%) |
Aug 15, 2019 | 47.18 | 48.92 | 46.71 | 47.28 | 585,419 | +0.23(+0.48%) |
Aug 14, 2019 | 47.74 | 48.02 | 46.94 | 47.05 | 845,566 | -1.21(-2.52%) |
Aug 13, 2019 | 46.31 | 48.48 | 46.31 | 48.26 | 879,996 | +1.66(+3.56%) |
Aug 12, 2019 | 46.95 | 47.35 | 46.02 | 46.60 | 583,686 | -0.41(-0.86%) |
Aug 09, 2019 | 47.57 | 47.91 | 46.67 | 47.01 | 400,434 | -0.88(-1.83%) |
Aug 08, 2019 | 47.04 | 48.21 | 47.04 | 47.89 | 899,915 | +1.29(+2.76%) |
Aug 07, 2019 | 46.76 | 47.33 | 45.40 | 46.60 | 1,255,142 | -0.92(-1.93%) |
Aug 06, 2019 | 46.74 | 48.61 | 44.82 | 47.52 | 1,478,168 | -1.31(-2.68%) |
Aug 05, 2019 | 49.48 | 49.74 | 48.63 | 48.82 | 1,008,658 | -1.60(-3.17%) |
Aug 02, 2019 | 51.48 | 51.78 | 50.13 | 50.42 | 360,391 | -1.21(-2.35%) |
Aug 01, 2019 | 51.78 | 52.53 | 51.20 | 51.63 | 756,253 | +0.20(+0.39%) |
Jul 31, 2019 | 51.41 | 52.26 | 51.21 | 51.43 | 554,651 | -0.07(-0.14%) |
Jul 30, 2019 | 52.25 | 52.52 | 51.33 | 51.50 | 557,164 | -1.13(-2.14%) |
Jul 29, 2019 | 52.45 | 52.87 | 51.81 | 52.63 | 674,744 | +0.11(+0.21%) |
Jul 26, 2019 | 51.44 | 52.59 | 51.38 | 52.52 | 456,822 | +1.16(+2.25%) |
Jul 25, 2019 | 51.08 | 51.56 | 50.74 | 51.37 | 401,076 | +0.22(+0.43%) |
Jul 24, 2019 | 50.72 | 51.21 | 50.02 | 51.15 | 535,552 | +0.24(+0.47%) |
Jul 23, 2019 | 51.26 | 51.26 | 50.45 | 50.91 | 808,391 | -0.18(-0.35%) |
Jul 22, 2019 | 51.43 | 51.86 | 50.91 | 51.09 | 797,604 | -0.17(-0.34%) |
Jul 19, 2019 | 52.55 | 52.88 | 51.18 | 51.26 | 759,600 | -1.21(-2.31%) |
Jul 18, 2019 | 51.33 | 52.52 | 51.33 | 52.48 | 410,645 | +1.07(+2.09%) |
Jul 17, 2019 | 51.44 | 51.95 | 51.32 | 51.40 | 330,914 | -0.06(-0.12%) |
Jul 16, 2019 | 51.52 | 51.78 | 51.28 | 51.46 | 640,364 | -0.07(-0.13%) |
Jul 15, 2019 | 51.42 | 51.96 | 51.04 | 51.53 | 464,786 | +0.31(+0.60%) |
Jul 12, 2019 | 50.87 | 51.47 | 50.46 | 51.23 | 458,865 | +0.21(+0.40%) |
Jul 11, 2019 | 52.06 | 52.13 | 50.94 | 51.02 | 378,406 | -1.11(-2.13%) |
Jul 10, 2019 | 52.11 | 52.42 | 51.90 | 52.13 | 508,151 | +0.13(+0.24%) |
Jul 09, 2019 | 51.83 | 52.33 | 51.54 | 52.00 | 393,243 | +0.02(+0.03%) |
Jul 08, 2019 | 52.28 | 52.38 | 51.60 | 51.98 | 514,154 | -0.59(-1.12%) |
Jul 05, 2019 | 52.81 | 52.92 | 52.25 | 52.57 | 406,972 | -0.47(-0.88%) |
Jul 03, 2019 | 52.58 | 53.15 | 52.43 | 53.04 | 313,810 | +0.78(+1.48%) |
Jul 02, 2019 | 52.10 | 52.81 | 51.87 | 52.26 | 1,206,142 | +1.05(+2.05%) |