Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.41 | 42.57 | 41.67 | 42.40 | 99,304 | +0.10(+0.24%) |
Sep 27, 2019 | 42.63 | 42.80 | 42.13 | 42.30 | 42,000 | -0.04(-0.09%) |
Sep 26, 2019 | 43.05 | 43.05 | 41.82 | 42.34 | 59,263 | -0.93(-2.15%) |
Sep 25, 2019 | 42.92 | 43.65 | 42.20 | 43.27 | 62,094 | +0.14(+0.32%) |
Sep 24, 2019 | 43.49 | 43.66 | 42.67 | 43.13 | 81,798 | -0.55(-1.26%) |
Sep 23, 2019 | 44.01 | 44.34 | 43.11 | 43.68 | 131,120 | -0.86(-1.93%) |
Sep 20, 2019 | 45.79 | 45.79 | 44.34 | 44.54 | 176,600 | -1.33(-2.90%) |
Sep 19, 2019 | 46.07 | 46.73 | 45.83 | 45.87 | 59,382 | -0.29(-0.63%) |
Sep 18, 2019 | 45.89 | 46.39 | 45.60 | 46.16 | 63,423 | +0.12(+0.26%) |
Sep 17, 2019 | 45.56 | 47.01 | 45.04 | 46.04 | 120,279 | +0.16(+0.35%) |
Sep 16, 2019 | 46.19 | 46.50 | 45.04 | 45.88 | 122,497 | -0.57(-1.23%) |
Sep 13, 2019 | 44.09 | 46.66 | 44.07 | 46.45 | 183,900 | +2.43(+5.52%) |
Sep 12, 2019 | 44.37 | 44.37 | 42.88 | 44.02 | 72,693 | -0.49(-1.10%) |
Sep 11, 2019 | 42.30 | 44.66 | 41.90 | 44.51 | 89,543 | +2.22(+5.25%) |
Sep 10, 2019 | 41.56 | 42.60 | 41.27 | 42.29 | 64,835 | +0.77(+1.85%) |
Sep 09, 2019 | 40.59 | 41.72 | 40.23 | 41.52 | 101,044 | +1.04(+2.57%) |
Sep 06, 2019 | 41.29 | 41.50 | 40.37 | 40.48 | 49,000 | -0.76(-1.84%) |
Sep 05, 2019 | 41.24 | 42.42 | 40.92 | 41.24 | 69,019 | +0.59(+1.45%) |
Sep 04, 2019 | 40.06 | 40.69 | 39.95 | 40.65 | 76,429 | +0.79(+1.98%) |
Sep 03, 2019 | 40.89 | 41.10 | 39.41 | 39.86 | 53,034 | -1.32(-3.21%) |
Aug 30, 2019 | 40.95 | 41.32 | 40.83 | 41.18 | 51,600 | +0.04(+0.10%) |
Aug 29, 2019 | 41.30 | 41.72 | 41.02 | 41.14 | 43,385 | +0.43(+1.06%) |
Aug 28, 2019 | 40.77 | 41.20 | 40.60 | 40.71 | 49,115 | -0.11(-0.27%) |
Aug 27, 2019 | 41.52 | 41.52 | 40.46 | 40.82 | 69,767 | -0.50(-1.21%) |
Aug 26, 2019 | 41.68 | 42.00 | 40.64 | 41.32 | 60,157 | -0.07(-0.17%) |
Aug 23, 2019 | 41.16 | 42.09 | 41.04 | 41.39 | 97,300 | +0.01(+0.02%) |
Aug 22, 2019 | 42.36 | 42.49 | 41.32 | 41.38 | 53,423 | -0.74(-1.76%) |
Aug 21, 2019 | 42.12 | 42.43 | 41.70 | 42.12 | 55,952 | +0.41(+0.98%) |
Aug 20, 2019 | 42.40 | 42.96 | 41.54 | 41.71 | 82,087 | -0.82(-1.93%) |
Aug 19, 2019 | 43.35 | 43.50 | 42.32 | 42.53 | 80,702 | -0.32(-0.75%) |
Aug 16, 2019 | 41.47 | 43.08 | 41.31 | 42.85 | 140,600 | +1.51(+3.65%) |
Aug 15, 2019 | 41.68 | 41.81 | 40.71 | 41.34 | 65,643 | -0.09(-0.22%) |
Aug 14, 2019 | 41.84 | 42.35 | 40.90 | 41.43 | 82,529 | -0.95(-2.24%) |
Aug 13, 2019 | 42.38 | 42.97 | 41.79 | 42.38 | 75,367 | -0.04(-0.09%) |
Aug 12, 2019 | 43.66 | 43.66 | 42.42 | 42.42 | 66,086 | -1.40(-3.19%) |
Aug 09, 2019 | 44.37 | 44.59 | 42.44 | 43.82 | 89,300 | -0.60(-1.35%) |
Aug 08, 2019 | 44.83 | 44.97 | 43.81 | 44.42 | 89,547 | +0.00(+0.00%) |
Aug 07, 2019 | 45.64 | 45.92 | 43.46 | 44.42 | 134,631 | -1.66(-3.60%) |
Aug 06, 2019 | 46.88 | 49.20 | 45.00 | 46.08 | 667,948 | +6.75(+17.16%) |
Aug 05, 2019 | 40.00 | 40.15 | 38.64 | 39.33 | 99,187 | -1.10(-2.72%) |
Aug 02, 2019 | 41.76 | 41.90 | 40.33 | 40.43 | 70,600 | -1.53(-3.65%) |
Aug 01, 2019 | 42.31 | 42.89 | 41.88 | 41.96 | 90,517 | -0.19(-0.45%) |
Jul 31, 2019 | 42.31 | 43.38 | 42.04 | 42.15 | 79,650 | -0.12(-0.28%) |
Jul 30, 2019 | 42.41 | 42.70 | 41.39 | 42.27 | 83,645 | -0.31(-0.73%) |
Jul 29, 2019 | 43.41 | 43.64 | 42.10 | 42.58 | 64,720 | -0.95(-2.18%) |
Jul 26, 2019 | 43.00 | 43.76 | 42.70 | 43.53 | 68,400 | +0.63(+1.47%) |
Jul 25, 2019 | 43.11 | 43.64 | 42.55 | 42.90 | 46,350 | -0.21(-0.49%) |
Jul 24, 2019 | 42.95 | 43.44 | 42.61 | 43.11 | 56,619 | +0.00(+0.00%) |
Jul 23, 2019 | 43.32 | 43.64 | 42.72 | 43.11 | 42,073 | -0.07(-0.16%) |
Jul 22, 2019 | 42.86 | 43.70 | 42.59 | 43.18 | 60,841 | +0.30(+0.70%) |
Jul 19, 2019 | 42.48 | 43.19 | 41.52 | 42.88 | 93,700 | +0.40(+0.94%) |
Jul 18, 2019 | 43.61 | 43.61 | 42.10 | 42.48 | 76,876 | -1.15(-2.64%) |
Jul 17, 2019 | 44.26 | 44.32 | 43.22 | 43.63 | 74,891 | -0.56(-1.27%) |
Jul 16, 2019 | 43.92 | 44.94 | 43.60 | 44.19 | 87,971 | +0.35(+0.80%) |
Jul 15, 2019 | 44.99 | 44.99 | 43.06 | 43.84 | 82,194 | -1.15(-2.56%) |
Jul 12, 2019 | 44.47 | 45.11 | 43.49 | 44.99 | 72,400 | +0.69(+1.56%) |
Jul 11, 2019 | 46.85 | 46.85 | 43.69 | 44.30 | 120,582 | -2.67(-5.68%) |
Jul 10, 2019 | 45.45 | 47.20 | 45.22 | 46.97 | 167,468 | +1.77(+3.92%) |
Jul 09, 2019 | 45.22 | 45.30 | 44.61 | 45.20 | 90,366 | -0.10(-0.22%) |
Jul 08, 2019 | 45.83 | 46.29 | 45.20 | 45.30 | 68,051 | -0.57(-1.24%) |
Jul 05, 2019 | 45.56 | 45.98 | 45.24 | 45.87 | 43,500 | +0.13(+0.28%) |
Jul 03, 2019 | 45.44 | 45.79 | 44.70 | 45.74 | 52,800 | +0.35(+0.77%) |
Jul 02, 2019 | 45.89 | 46.10 | 45.11 | 45.39 | 83,866 | -0.33(-0.72%) |