Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.07 | 46.07 | 46.07 | 46.07 | 131 | -0.11(-0.25%) |
Sep 27, 2019 | 46.03 | 46.52 | 46.03 | 46.18 | 9,319 | +0.06(+0.12%) |
Sep 26, 2019 | 46.12 | 46.12 | 46.12 | 46.12 | 98 | +0.14(+0.30%) |
Sep 25, 2019 | 45.70 | 45.98 | 45.70 | 45.98 | 209 | -0.16(-0.35%) |
Sep 24, 2019 | 46.18 | 46.38 | 46.15 | 46.15 | 615 | -0.13(-0.28%) |
Sep 23, 2019 | 46.05 | 46.28 | 46.05 | 46.28 | 25,544 | -0.32(-0.69%) |
Sep 20, 2019 | 46.60 | 46.60 | 46.60 | 46.60 | 105 | -0.09(-0.20%) |
Sep 19, 2019 | 46.69 | 46.69 | 46.69 | 46.69 | 12 | +0.22(+0.47%) |
Sep 18, 2019 | 46.29 | 46.48 | 46.29 | 46.48 | 263 | -0.07(-0.14%) |
Sep 17, 2019 | 46.42 | 46.54 | 46.23 | 46.54 | 491 | +0.16(+0.34%) |
Sep 16, 2019 | 46.39 | 46.39 | 46.39 | 46.39 | 166 | -0.43(-0.92%) |
Sep 13, 2019 | 46.57 | 46.89 | 46.57 | 46.82 | 526 | +0.28(+0.60%) |
Sep 12, 2019 | 46.38 | 46.54 | 46.24 | 46.54 | 1,089 | +0.38(+0.81%) |
Sep 11, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 1,236 | +0.53(+1.17%) |
Sep 10, 2019 | 45.90 | 45.90 | 45.47 | 45.63 | 1,222 | -0.27(-0.58%) |
Sep 09, 2019 | 45.75 | 45.90 | 45.75 | 45.90 | 860 | +0.05(+0.11%) |
Sep 06, 2019 | 45.79 | 45.84 | 45.79 | 45.84 | 315 | -0.02(-0.04%) |
Sep 05, 2019 | 45.96 | 46.04 | 45.86 | 45.86 | 1,220 | +0.49(+1.09%) |
Sep 04, 2019 | 45.11 | 45.37 | 45.11 | 45.37 | 641 | +0.57(+1.27%) |
Sep 03, 2019 | 44.79 | 44.80 | 44.50 | 44.80 | 562 | -0.07(-0.15%) |
Aug 30, 2019 | 44.56 | 44.96 | 44.56 | 44.87 | 3,159 | +0.23(+0.51%) |
Aug 29, 2019 | 44.79 | 44.79 | 44.64 | 44.64 | 501 | +0.24(+0.55%) |
Aug 28, 2019 | 44.27 | 44.47 | 44.27 | 44.40 | 910 | -0.17(-0.37%) |
Aug 27, 2019 | 44.71 | 44.71 | 44.37 | 44.56 | 4,094 | +0.22(+0.50%) |
Aug 26, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 22 | +0.30(+0.69%) |
Aug 23, 2019 | 44.04 | 44.04 | 44.04 | 44.04 | 105 | -0.50(-1.11%) |
Aug 22, 2019 | 44.48 | 44.53 | 44.48 | 44.53 | 1,058 | -0.07(-0.16%) |
Aug 21, 2019 | 44.74 | 44.74 | 44.60 | 44.60 | 968 | +0.23(+0.51%) |
Aug 20, 2019 | 44.38 | 44.38 | 44.38 | 44.38 | 36 | -0.06(-0.14%) |
Aug 19, 2019 | 44.74 | 44.74 | 44.44 | 44.44 | 186 | +0.22(+0.49%) |
Aug 16, 2019 | 43.96 | 44.23 | 43.96 | 44.23 | 1,158 | +0.62(+1.42%) |
Aug 15, 2019 | 43.61 | 43.76 | 43.53 | 43.61 | 2,227 | +0.03(+0.06%) |
Aug 14, 2019 | 44.24 | 44.24 | 43.58 | 43.58 | 1,602 | -1.27(-2.83%) |
Aug 13, 2019 | 44.69 | 44.85 | 44.54 | 44.85 | 484 | +0.60(+1.35%) |
Aug 12, 2019 | 44.25 | 44.25 | 44.25 | 44.25 | 461 | -0.56(-1.26%) |
Aug 09, 2019 | 44.74 | 44.81 | 44.74 | 44.81 | 105 | +0.03(+0.06%) |
Aug 08, 2019 | 44.96 | 45.00 | 44.79 | 44.79 | 321 | +0.18(+0.39%) |
Aug 07, 2019 | 44.26 | 44.61 | 44.26 | 44.61 | 461 | +0.20(+0.45%) |
Aug 06, 2019 | 44.07 | 44.41 | 44.07 | 44.41 | 393 | +0.44(+0.99%) |
Aug 05, 2019 | 43.96 | 44.10 | 43.96 | 43.97 | 510 | -1.32(-2.90%) |
Aug 02, 2019 | 45.19 | 45.29 | 45.19 | 45.29 | 105 | -0.34(-0.74%) |
Aug 01, 2019 | 46.19 | 46.19 | 45.63 | 45.63 | 817 | -0.08(-0.18%) |
Jul 31, 2019 | 45.94 | 45.94 | 45.71 | 45.71 | 489 | -0.30(-0.66%) |
Jul 30, 2019 | 46.01 | 46.01 | 46.01 | 46.01 | 221 | -0.50(-1.08%) |
Jul 29, 2019 | 46.51 | 46.51 | 46.51 | 46.51 | 154 | -0.02(-0.04%) |
Jul 26, 2019 | 46.34 | 46.53 | 46.34 | 46.53 | 526 | +0.28(+0.60%) |
Jul 25, 2019 | 46.27 | 46.27 | 46.19 | 46.25 | 683 | -0.48(-1.02%) |
Jul 24, 2019 | 46.58 | 46.73 | 46.58 | 46.73 | 517 | +0.04(+0.08%) |
Jul 23, 2019 | 47.22 | 47.22 | 46.63 | 46.69 | 933 | +0.31(+0.67%) |
Jul 22, 2019 | 46.38 | 46.38 | 46.38 | 46.38 | 43 | +0.08(+0.17%) |
Jul 19, 2019 | 46.28 | 46.47 | 46.28 | 46.31 | 315 | -0.22(-0.48%) |
Jul 18, 2019 | 46.28 | 46.53 | 46.28 | 46.53 | 1,662 | +0.14(+0.29%) |
Jul 17, 2019 | 46.59 | 46.59 | 45.14 | 46.39 | 1,404 | -0.09(-0.19%) |
Jul 16, 2019 | 46.48 | 46.48 | 46.32 | 46.48 | 1,272 | -0.23(-0.50%) |
Jul 15, 2019 | 47.00 | 47.00 | 46.71 | 46.71 | 783 | +0.02(+0.04%) |
Jul 12, 2019 | 46.76 | 46.76 | 46.69 | 46.69 | 105 | +0.31(+0.68%) |
Jul 11, 2019 | 46.67 | 46.67 | 46.32 | 46.38 | 1,065 | -0.23(-0.50%) |
Jul 10, 2019 | 46.56 | 46.61 | 46.54 | 46.61 | 1,222 | +0.30(+0.65%) |
Jul 09, 2019 | 46.21 | 46.31 | 46.21 | 46.31 | 1,186 | -0.46(-0.98%) |
Jul 08, 2019 | 47.09 | 47.14 | 46.69 | 46.77 | 1,861 | -0.21(-0.45%) |
Jul 05, 2019 | 46.67 | 46.98 | 46.67 | 46.98 | 421 | -0.31(-0.65%) |
Jul 03, 2019 | 47.29 | 47.29 | 47.29 | 47.29 | 105 | +0.27(+0.58%) |
Jul 02, 2019 | 46.97 | 47.02 | 46.97 | 47.02 | 144 | +0.15(+0.32%) |