Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.82 | 43.15 | 42.59 | 43.06 | 15,408 | -0.47(-1.07%) |
Sep 27, 2019 | 42.38 | 43.83 | 42.27 | 43.53 | 16,715 | +1.05(+2.48%) |
Sep 26, 2019 | 42.36 | 42.59 | 42.28 | 42.48 | 18,587 | +0.09(+0.20%) |
Sep 25, 2019 | 43.10 | 43.11 | 42.29 | 42.39 | 10,579 | +0.02(+0.04%) |
Sep 24, 2019 | 41.71 | 42.42 | 41.71 | 42.37 | 19,928 | +0.88(+2.13%) |
Sep 23, 2019 | 41.78 | 41.78 | 41.46 | 41.49 | 7,907 | -0.08(-0.18%) |
Sep 20, 2019 | 41.00 | 41.81 | 41.00 | 41.57 | 18,528 | -0.08(-0.18%) |
Sep 19, 2019 | 41.37 | 41.75 | 41.08 | 41.64 | 14,248 | +0.40(+0.98%) |
Sep 18, 2019 | 41.14 | 41.75 | 41.00 | 41.24 | 19,785 | +0.33(+0.80%) |
Sep 17, 2019 | 41.74 | 41.74 | 40.91 | 40.91 | 20,816 | -0.01(-0.02%) |
Sep 16, 2019 | 40.97 | 41.12 | 40.60 | 40.92 | 26,158 | +0.61(+1.53%) |
Sep 13, 2019 | 40.25 | 40.46 | 40.17 | 40.31 | 18,528 | -0.44(-1.08%) |
Sep 12, 2019 | 40.90 | 40.94 | 40.31 | 40.75 | 23,359 | -0.61(-1.49%) |
Sep 11, 2019 | 41.69 | 41.70 | 41.34 | 41.37 | 20,655 | -0.62(-1.49%) |
Sep 10, 2019 | 42.27 | 42.31 | 41.87 | 41.99 | 5,311 | -0.02(-0.05%) |
Sep 09, 2019 | 42.03 | 42.26 | 41.78 | 42.01 | 15,742 | -0.28(-0.66%) |
Sep 06, 2019 | 42.18 | 42.35 | 42.00 | 42.29 | 10,305 | -0.31(-0.74%) |
Sep 05, 2019 | 42.67 | 42.67 | 42.36 | 42.60 | 30,659 | -0.98(-2.25%) |
Sep 04, 2019 | 43.97 | 44.00 | 43.56 | 43.59 | 15,016 | -1.56(-3.45%) |
Sep 03, 2019 | 45.64 | 45.64 | 45.13 | 45.14 | 7,011 | +0.53(+1.18%) |
Aug 30, 2019 | 44.53 | 45.05 | 44.44 | 44.61 | 23,525 | -0.75(-1.66%) |
Aug 29, 2019 | 45.77 | 45.84 | 45.30 | 45.37 | 21,757 | -0.93(-2.00%) |
Aug 28, 2019 | 46.77 | 46.94 | 46.17 | 46.29 | 19,144 | -0.18(-0.39%) |
Aug 27, 2019 | 46.13 | 46.60 | 45.78 | 46.48 | 12,763 | -0.22(-0.47%) |
Aug 26, 2019 | 46.61 | 46.88 | 46.50 | 46.70 | 19,758 | -0.52(-1.10%) |
Aug 23, 2019 | 46.14 | 47.33 | 45.38 | 47.22 | 34,767 | +1.40(+3.06%) |
Aug 22, 2019 | 45.44 | 46.00 | 45.29 | 45.81 | 12,327 | +1.11(+2.49%) |
Aug 21, 2019 | 44.53 | 45.09 | 44.53 | 44.70 | 25,185 | -0.84(-1.84%) |
Aug 20, 2019 | 45.47 | 45.57 | 45.21 | 45.54 | 28,235 | -0.14(-0.32%) |
Aug 19, 2019 | 45.03 | 45.78 | 44.64 | 45.68 | 23,763 | -0.35(-0.75%) |
Aug 16, 2019 | 46.44 | 46.50 | 45.88 | 46.03 | 23,004 | -1.34(-2.82%) |
Aug 15, 2019 | 47.20 | 47.82 | 47.12 | 47.36 | 21,603 | -0.65(-1.36%) |
Aug 14, 2019 | 47.28 | 48.01 | 47.01 | 48.01 | 41,598 | +2.61(+5.76%) |
Aug 13, 2019 | 47.35 | 47.36 | 44.93 | 45.40 | 53,173 | -1.22(-2.62%) |
Aug 12, 2019 | 46.67 | 46.79 | 46.29 | 46.62 | 22,783 | +1.20(+2.64%) |
Aug 09, 2019 | 45.20 | 45.82 | 45.08 | 45.42 | 20,923 | +0.85(+1.90%) |
Aug 08, 2019 | 45.02 | 45.26 | 44.54 | 44.57 | 32,896 | -1.10(-2.40%) |
Aug 07, 2019 | 46.92 | 47.39 | 45.65 | 45.67 | 38,017 | -0.41(-0.90%) |
Aug 06, 2019 | 45.83 | 46.66 | 45.63 | 46.08 | 27,775 | -1.33(-2.80%) |
Aug 05, 2019 | 46.64 | 47.81 | 46.52 | 47.41 | 47,815 | +3.30(+7.47%) |
Aug 02, 2019 | 43.75 | 44.39 | 43.51 | 44.11 | 61,311 | +0.82(+1.89%) |
Aug 01, 2019 | 41.70 | 43.52 | 41.03 | 43.30 | 55,852 | +1.68(+4.04%) |
Jul 31, 2019 | 40.80 | 42.41 | 40.66 | 41.62 | 53,364 | +0.97(+2.39%) |
Jul 30, 2019 | 40.58 | 41.37 | 40.57 | 40.65 | 21,982 | +0.60(+1.49%) |
Jul 29, 2019 | 40.25 | 40.40 | 40.03 | 40.05 | 8,483 | +0.19(+0.47%) |
Jul 26, 2019 | 39.67 | 40.09 | 39.67 | 39.86 | 26,960 | -0.17(-0.42%) |
Jul 25, 2019 | 39.65 | 40.17 | 39.65 | 40.03 | 17,224 | +0.65(+1.66%) |
Jul 24, 2019 | 39.47 | 39.47 | 39.31 | 39.38 | 11,794 | -0.12(-0.29%) |
Jul 23, 2019 | 39.56 | 39.75 | 39.44 | 39.49 | 10,975 | -0.07(-0.17%) |
Jul 22, 2019 | 39.43 | 39.60 | 39.30 | 39.56 | 4,193 | +0.01(+0.02%) |
Jul 19, 2019 | 38.99 | 39.60 | 38.99 | 39.55 | 28,730 | +0.45(+1.15%) |
Jul 18, 2019 | 39.44 | 39.69 | 39.07 | 39.10 | 23,669 | -0.57(-1.43%) |
Jul 17, 2019 | 39.48 | 39.69 | 39.36 | 39.67 | 13,924 | +0.27(+0.68%) |
Jul 16, 2019 | 39.24 | 39.44 | 38.99 | 39.40 | 30,025 | +0.16(+0.41%) |
Jul 15, 2019 | 39.28 | 39.34 | 39.12 | 39.23 | 34,770 | -0.34(-0.87%) |
Jul 12, 2019 | 39.61 | 39.86 | 39.48 | 39.58 | 24,045 | -0.06(-0.15%) |
Jul 11, 2019 | 39.26 | 39.77 | 39.25 | 39.64 | 22,664 | +0.18(+0.46%) |
Jul 10, 2019 | 39.23 | 39.51 | 39.05 | 39.45 | 30,537 | -0.69(-1.72%) |
Jul 09, 2019 | 40.54 | 40.54 | 40.06 | 40.15 | 16,093 | +0.22(+0.55%) |
Jul 08, 2019 | 39.90 | 40.05 | 39.79 | 39.93 | 21,865 | +0.49(+1.24%) |
Jul 05, 2019 | 39.59 | 39.76 | 39.28 | 39.44 | 9,056 | +0.54(+1.38%) |
Jul 03, 2019 | 39.10 | 39.16 | 38.90 | 38.90 | 15,197 | +0.23(+0.60%) |
Jul 02, 2019 | 38.61 | 38.90 | 38.52 | 38.67 | 27,081 | +0.18(+0.47%) |