Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.24 | 45.58 | 45.15 | 45.25 | 54,165 | +0.20(+0.44%) |
Sep 27, 2019 | 46.58 | 46.85 | 44.78 | 45.06 | 98,994 | -1.30(-2.79%) |
Sep 26, 2019 | 46.36 | 46.59 | 46.19 | 46.35 | 47,749 | -0.36(-0.76%) |
Sep 25, 2019 | 46.10 | 46.78 | 45.94 | 46.71 | 26,842 | +0.13(+0.28%) |
Sep 24, 2019 | 47.52 | 47.57 | 46.34 | 46.58 | 133,694 | -0.78(-1.65%) |
Sep 23, 2019 | 47.57 | 47.57 | 47.27 | 47.36 | 40,798 | -0.42(-0.87%) |
Sep 20, 2019 | 48.07 | 48.33 | 47.62 | 47.78 | 111,027 | -0.26(-0.54%) |
Sep 19, 2019 | 47.91 | 48.46 | 47.91 | 48.03 | 141,461 | +0.39(+0.81%) |
Sep 18, 2019 | 47.47 | 47.71 | 47.30 | 47.65 | 61,321 | +0.05(+0.10%) |
Sep 17, 2019 | 47.51 | 47.65 | 47.27 | 47.60 | 69,986 | -0.38(-0.78%) |
Sep 16, 2019 | 48.02 | 48.19 | 47.81 | 47.97 | 174,005 | -0.44(-0.90%) |
Sep 13, 2019 | 48.41 | 48.61 | 48.22 | 48.41 | 233,177 | +0.26(+0.53%) |
Sep 12, 2019 | 48.39 | 48.41 | 47.83 | 48.15 | 71,562 | +0.14(+0.29%) |
Sep 11, 2019 | 47.86 | 48.07 | 47.56 | 48.01 | 114,683 | +0.35(+0.73%) |
Sep 10, 2019 | 47.68 | 47.68 | 47.22 | 47.67 | 109,332 | -0.38(-0.78%) |
Sep 09, 2019 | 47.66 | 48.18 | 47.66 | 48.04 | 184,296 | +0.78(+1.65%) |
Sep 06, 2019 | 47.23 | 47.45 | 47.10 | 47.26 | 191,516 | +0.11(+0.23%) |
Sep 05, 2019 | 46.62 | 47.23 | 46.56 | 47.15 | 580,327 | +1.21(+2.63%) |
Sep 04, 2019 | 46.16 | 46.27 | 45.82 | 45.94 | 43,668 | +0.49(+1.08%) |
Sep 03, 2019 | 45.27 | 45.67 | 45.27 | 45.45 | 143,323 | +0.67(+1.50%) |
Aug 30, 2019 | 44.88 | 44.98 | 44.53 | 44.78 | 36,705 | -0.20(-0.44%) |
Aug 29, 2019 | 44.79 | 45.24 | 44.79 | 44.98 | 83,833 | +0.68(+1.54%) |
Aug 28, 2019 | 43.76 | 44.37 | 43.76 | 44.29 | 51,501 | +0.16(+0.36%) |
Aug 27, 2019 | 44.16 | 44.58 | 44.01 | 44.14 | 71,313 | +0.32(+0.72%) |
Aug 26, 2019 | 43.89 | 44.04 | 43.70 | 43.82 | 72,923 | +0.71(+1.65%) |
Aug 23, 2019 | 43.95 | 44.29 | 43.09 | 43.11 | 469,489 | -1.17(-2.65%) |
Aug 22, 2019 | 44.65 | 44.65 | 44.07 | 44.28 | 33,121 | -0.57(-1.27%) |
Aug 21, 2019 | 45.02 | 45.02 | 44.71 | 44.85 | 62,266 | +0.30(+0.67%) |
Aug 20, 2019 | 44.83 | 44.95 | 44.55 | 44.55 | 71,441 | -0.21(-0.46%) |
Aug 19, 2019 | 44.32 | 44.79 | 44.27 | 44.76 | 138,802 | +1.88(+4.38%) |
Aug 16, 2019 | 42.32 | 42.92 | 42.32 | 42.88 | 77,860 | +0.88(+2.10%) |
Aug 15, 2019 | 42.03 | 42.18 | 41.55 | 42.00 | 169,308 | +0.69(+1.68%) |
Aug 14, 2019 | 41.54 | 41.58 | 41.07 | 41.31 | 110,186 | -0.91(-2.15%) |
Aug 13, 2019 | 40.79 | 42.47 | 40.56 | 42.22 | 259,730 | +1.40(+3.44%) |
Aug 12, 2019 | 40.87 | 41.04 | 40.58 | 40.81 | 84,264 | +0.00(+0.00%) |
Aug 09, 2019 | 41.05 | 41.18 | 40.69 | 40.81 | 73,006 | -0.71(-1.71%) |
Aug 08, 2019 | 41.31 | 41.53 | 41.13 | 41.53 | 96,766 | +0.84(+2.07%) |
Aug 07, 2019 | 40.02 | 40.72 | 39.88 | 40.69 | 286,329 | +0.00(+0.00%) |
Aug 06, 2019 | 40.99 | 41.23 | 40.44 | 40.69 | 363,217 | +0.42(+1.03%) |
Aug 05, 2019 | 40.77 | 41.02 | 39.80 | 40.27 | 515,493 | -1.98(-4.68%) |
Aug 02, 2019 | 42.72 | 42.73 | 42.14 | 42.25 | 71,085 | -0.65(-1.52%) |
Aug 01, 2019 | 44.39 | 44.84 | 42.80 | 42.90 | 432,815 | -1.29(-2.91%) |
Jul 31, 2019 | 44.33 | 44.57 | 43.72 | 44.19 | 85,718 | -0.36(-0.80%) |
Jul 30, 2019 | 44.34 | 44.62 | 44.31 | 44.54 | 51,144 | -0.42(-0.92%) |
Jul 29, 2019 | 44.90 | 45.09 | 44.73 | 44.96 | 115,095 | -0.05(-0.11%) |
Jul 26, 2019 | 45.14 | 45.21 | 44.91 | 45.01 | 74,928 | +0.00(+0.00%) |
Jul 25, 2019 | 45.48 | 45.49 | 44.94 | 45.01 | 63,838 | -0.19(-0.42%) |
Jul 24, 2019 | 44.74 | 45.21 | 44.74 | 45.19 | 54,746 | +0.48(+1.08%) |
Jul 23, 2019 | 44.25 | 44.72 | 44.25 | 44.71 | 140,253 | +0.95(+2.17%) |
Jul 22, 2019 | 44.16 | 44.16 | 43.75 | 43.76 | 28,779 | -0.16(-0.36%) |
Jul 19, 2019 | 44.21 | 44.34 | 43.92 | 43.92 | 91,107 | +0.03(+0.07%) |
Jul 18, 2019 | 43.75 | 43.95 | 43.61 | 43.89 | 112,743 | -0.32(-0.72%) |
Jul 17, 2019 | 44.50 | 44.63 | 44.21 | 44.21 | 66,518 | -0.22(-0.49%) |
Jul 16, 2019 | 44.54 | 44.67 | 44.37 | 44.42 | 57,559 | -0.20(-0.44%) |
Jul 15, 2019 | 44.34 | 44.70 | 44.34 | 44.62 | 121,762 | +0.72(+1.64%) |
Jul 12, 2019 | 43.90 | 43.94 | 43.70 | 43.90 | 90,196 | +0.07(+0.16%) |
Jul 11, 2019 | 43.99 | 44.14 | 43.72 | 43.83 | 101,350 | -0.34(-0.76%) |
Jul 10, 2019 | 44.41 | 44.66 | 44.12 | 44.17 | 121,961 | -0.02(-0.04%) |
Jul 09, 2019 | 43.71 | 44.23 | 43.67 | 44.19 | 28,188 | +0.04(+0.09%) |
Jul 08, 2019 | 44.43 | 44.50 | 44.12 | 44.15 | 68,521 | -0.99(-2.19%) |
Jul 05, 2019 | 45.44 | 45.44 | 44.83 | 45.14 | 100,409 | -0.57(-1.25%) |
Jul 03, 2019 | 45.76 | 45.83 | 45.50 | 45.70 | 94,545 | -0.35(-0.76%) |
Jul 02, 2019 | 46.17 | 46.25 | 45.96 | 46.06 | 123,899 | -0.41(-0.87%) |