Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.91 | 45.97 | 44.91 | 45.21 | 644,986 | +0.55(+1.22%) |
Sep 27, 2019 | 45.13 | 45.18 | 44.41 | 44.66 | 289,949 | -0.34(-0.75%) |
Sep 26, 2019 | 45.30 | 45.57 | 44.97 | 45.00 | 323,339 | -0.26(-0.58%) |
Sep 25, 2019 | 45.02 | 45.50 | 44.85 | 45.26 | 379,163 | +0.22(+0.48%) |
Sep 24, 2019 | 44.77 | 45.28 | 44.68 | 45.04 | 459,939 | +0.40(+0.89%) |
Sep 23, 2019 | 44.58 | 44.95 | 44.58 | 44.65 | 410,907 | -0.03(-0.08%) |
Sep 20, 2019 | 44.40 | 44.85 | 44.13 | 44.68 | 886,550 | +0.31(+0.70%) |
Sep 19, 2019 | 44.24 | 44.51 | 44.02 | 44.37 | 289,125 | +0.34(+0.77%) |
Sep 18, 2019 | 43.81 | 44.04 | 43.28 | 44.03 | 499,116 | +0.33(+0.75%) |
Sep 17, 2019 | 43.46 | 43.93 | 43.40 | 43.70 | 365,740 | +0.21(+0.48%) |
Sep 16, 2019 | 43.55 | 43.66 | 43.37 | 43.49 | 368,101 | -0.06(-0.14%) |
Sep 13, 2019 | 44.04 | 44.20 | 43.21 | 43.55 | 421,848 | -0.49(-1.12%) |
Sep 12, 2019 | 43.93 | 44.30 | 43.75 | 44.05 | 511,357 | +0.48(+1.10%) |
Sep 11, 2019 | 42.92 | 43.65 | 42.47 | 43.57 | 581,097 | +0.65(+1.52%) |
Sep 10, 2019 | 43.16 | 43.16 | 42.28 | 42.92 | 439,928 | -0.30(-0.70%) |
Sep 09, 2019 | 43.76 | 43.86 | 42.90 | 43.22 | 374,939 | -0.63(-1.44%) |
Sep 06, 2019 | 44.36 | 44.41 | 43.73 | 43.86 | 321,628 | -0.25(-0.57%) |
Sep 05, 2019 | 44.72 | 44.88 | 44.04 | 44.11 | 344,606 | -0.73(-1.63%) |
Sep 04, 2019 | 45.14 | 45.14 | 44.62 | 44.84 | 286,151 | -0.05(-0.12%) |
Sep 03, 2019 | 44.17 | 44.90 | 44.16 | 44.89 | 314,336 | +0.61(+1.37%) |
Aug 30, 2019 | 44.66 | 44.68 | 44.24 | 44.28 | 369,204 | -0.25(-0.57%) |
Aug 29, 2019 | 44.23 | 44.55 | 44.01 | 44.53 | 301,769 | +0.55(+1.24%) |
Aug 28, 2019 | 43.66 | 44.28 | 43.61 | 43.99 | 425,377 | +0.37(+0.86%) |
Aug 27, 2019 | 43.86 | 44.05 | 43.34 | 43.61 | 495,600 | -0.07(-0.16%) |
Aug 26, 2019 | 43.43 | 43.80 | 43.36 | 43.68 | 376,736 | +0.47(+1.08%) |
Aug 23, 2019 | 44.20 | 44.46 | 43.11 | 43.21 | 341,672 | -1.09(-2.47%) |
Aug 22, 2019 | 44.45 | 44.56 | 43.94 | 44.31 | 275,023 | -0.19(-0.43%) |
Aug 21, 2019 | 44.49 | 44.59 | 44.14 | 44.50 | 724,039 | +0.36(+0.81%) |
Aug 20, 2019 | 44.01 | 44.19 | 43.65 | 44.14 | 459,884 | +0.18(+0.41%) |
Aug 19, 2019 | 44.38 | 44.38 | 43.59 | 43.96 | 490,497 | -0.31(-0.71%) |
Aug 16, 2019 | 43.79 | 44.32 | 43.67 | 44.27 | 442,123 | +0.60(+1.37%) |
Aug 15, 2019 | 42.87 | 43.80 | 42.80 | 43.67 | 414,520 | +0.88(+2.05%) |
Aug 14, 2019 | 43.70 | 43.98 | 42.67 | 42.80 | 436,421 | -0.94(-2.14%) |
Aug 13, 2019 | 43.62 | 44.01 | 43.42 | 43.73 | 361,404 | -0.07(-0.16%) |
Aug 12, 2019 | 43.74 | 44.05 | 43.46 | 43.80 | 203,217 | +0.00(+0.00%) |
Aug 09, 2019 | 43.79 | 44.06 | 43.67 | 43.80 | 354,689 | -0.06(-0.14%) |
Aug 08, 2019 | 43.06 | 44.08 | 42.87 | 43.86 | 472,362 | +0.88(+2.04%) |
Aug 07, 2019 | 42.62 | 43.22 | 41.96 | 42.99 | 370,867 | +0.42(+0.98%) |
Aug 06, 2019 | 42.09 | 42.61 | 41.31 | 42.57 | 602,314 | +0.36(+0.86%) |
Aug 05, 2019 | 42.32 | 42.73 | 42.02 | 42.21 | 809,333 | -0.20(-0.47%) |
Aug 02, 2019 | 42.85 | 43.36 | 42.35 | 42.41 | 573,490 | -1.15(-2.64%) |
Aug 01, 2019 | 42.76 | 43.73 | 42.76 | 43.55 | 514,454 | +0.69(+1.61%) |
Jul 31, 2019 | 43.39 | 43.73 | 42.84 | 42.86 | 707,992 | -0.56(-1.29%) |
Jul 30, 2019 | 43.42 | 43.79 | 43.17 | 43.42 | 280,068 | -0.16(-0.38%) |
Jul 29, 2019 | 43.66 | 43.76 | 43.24 | 43.59 | 378,619 | +0.01(+0.02%) |
Jul 26, 2019 | 43.19 | 43.71 | 43.13 | 43.58 | 321,219 | +0.42(+0.98%) |
Jul 25, 2019 | 43.35 | 43.48 | 42.86 | 43.16 | 340,226 | -0.14(-0.32%) |
Jul 24, 2019 | 43.14 | 43.36 | 42.69 | 43.29 | 394,588 | +0.20(+0.46%) |
Jul 23, 2019 | 42.92 | 43.31 | 42.66 | 43.10 | 438,102 | +0.16(+0.38%) |
Jul 22, 2019 | 42.91 | 43.08 | 42.49 | 42.93 | 374,506 | +0.11(+0.26%) |
Jul 19, 2019 | 43.28 | 43.62 | 42.79 | 42.82 | 446,486 | -0.60(-1.37%) |
Jul 18, 2019 | 42.85 | 43.48 | 42.56 | 43.42 | 431,866 | +0.45(+1.04%) |
Jul 17, 2019 | 42.64 | 43.32 | 42.64 | 42.97 | 486,237 | +0.33(+0.77%) |
Jul 16, 2019 | 42.22 | 42.71 | 42.19 | 42.64 | 326,463 | +0.09(+0.22%) |
Jul 15, 2019 | 43.01 | 43.04 | 42.47 | 42.54 | 433,156 | -0.18(-0.42%) |
Jul 12, 2019 | 43.02 | 43.35 | 42.64 | 42.73 | 646,843 | -0.77(-1.77%) |
Jul 11, 2019 | 43.58 | 43.81 | 43.19 | 43.49 | 343,743 | -0.18(-0.41%) |
Jul 10, 2019 | 43.84 | 44.04 | 43.65 | 43.67 | 294,428 | -0.04(-0.10%) |
Jul 09, 2019 | 43.57 | 43.76 | 43.36 | 43.72 | 264,998 | +0.02(+0.04%) |
Jul 08, 2019 | 44.01 | 44.15 | 43.57 | 43.70 | 353,334 | -0.36(-0.82%) |
Jul 05, 2019 | 43.98 | 44.09 | 43.44 | 44.06 | 362,820 | -0.16(-0.37%) |
Jul 03, 2019 | 43.99 | 44.39 | 43.73 | 44.23 | 234,773 | +0.34(+0.77%) |
Jul 02, 2019 | 43.98 | 44.21 | 43.73 | 43.89 | 556,114 | -0.03(-0.06%) |