Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.12 | 46.72 | 46.03 | 46.40 | 148,105 | +0.27(+0.59%) |
Sep 27, 2019 | 46.87 | 47.01 | 45.91 | 46.13 | 112,409 | -0.60(-1.28%) |
Sep 26, 2019 | 47.14 | 47.22 | 45.99 | 46.73 | 172,346 | -0.47(-0.99%) |
Sep 25, 2019 | 46.12 | 47.26 | 45.93 | 47.20 | 160,022 | +1.27(+2.77%) |
Sep 24, 2019 | 45.31 | 46.03 | 45.05 | 45.92 | 191,996 | +0.62(+1.36%) |
Sep 23, 2019 | 45.24 | 45.47 | 44.96 | 45.31 | 88,261 | +0.07(+0.16%) |
Sep 20, 2019 | 44.87 | 45.40 | 44.64 | 45.24 | 302,446 | +0.37(+0.83%) |
Sep 19, 2019 | 45.43 | 45.69 | 44.75 | 44.86 | 124,394 | -0.44(-0.98%) |
Sep 18, 2019 | 45.36 | 45.69 | 44.79 | 45.31 | 149,941 | -0.01(-0.02%) |
Sep 17, 2019 | 44.79 | 45.41 | 44.66 | 45.32 | 102,693 | +0.38(+0.85%) |
Sep 16, 2019 | 44.82 | 45.24 | 44.32 | 44.94 | 108,980 | +0.00(+0.00%) |
Sep 13, 2019 | 44.64 | 45.03 | 44.19 | 44.94 | 126,433 | +0.43(+0.98%) |
Sep 12, 2019 | 44.79 | 44.91 | 43.90 | 44.50 | 176,217 | -0.27(-0.60%) |
Sep 11, 2019 | 44.95 | 45.62 | 44.50 | 44.77 | 213,175 | -0.17(-0.38%) |
Sep 10, 2019 | 45.71 | 45.97 | 44.74 | 44.94 | 215,002 | -0.86(-1.87%) |
Sep 09, 2019 | 45.20 | 46.04 | 44.77 | 45.80 | 196,229 | +0.66(+1.46%) |
Sep 06, 2019 | 44.86 | 45.21 | 44.29 | 45.14 | 186,752 | +0.37(+0.82%) |
Sep 05, 2019 | 44.92 | 45.64 | 44.74 | 44.77 | 136,131 | +0.11(+0.24%) |
Sep 04, 2019 | 44.40 | 44.74 | 44.03 | 44.66 | 58,987 | +0.46(+1.04%) |
Sep 03, 2019 | 44.26 | 44.49 | 43.97 | 44.20 | 139,899 | -0.15(-0.34%) |
Aug 30, 2019 | 44.44 | 44.50 | 43.99 | 44.36 | 117,762 | +0.02(+0.04%) |
Aug 29, 2019 | 44.38 | 44.60 | 44.13 | 44.34 | 83,047 | +0.29(+0.65%) |
Aug 28, 2019 | 43.66 | 44.21 | 43.62 | 44.05 | 149,300 | +0.33(+0.76%) |
Aug 27, 2019 | 44.22 | 44.24 | 43.57 | 43.72 | 89,775 | -0.32(-0.72%) |
Aug 26, 2019 | 44.07 | 44.16 | 43.77 | 44.03 | 91,235 | +0.19(+0.43%) |
Aug 23, 2019 | 44.57 | 44.85 | 43.63 | 43.84 | 143,980 | -0.70(-1.58%) |
Aug 22, 2019 | 44.25 | 44.57 | 43.92 | 44.55 | 86,837 | +0.32(+0.73%) |
Aug 21, 2019 | 44.46 | 44.47 | 44.13 | 44.22 | 65,440 | -0.15(-0.34%) |
Aug 20, 2019 | 44.91 | 45.01 | 44.36 | 44.38 | 71,221 | -0.64(-1.42%) |
Aug 19, 2019 | 45.46 | 45.63 | 45.02 | 45.02 | 84,853 | -0.08(-0.18%) |
Aug 16, 2019 | 44.17 | 45.23 | 43.90 | 45.10 | 278,185 | +1.02(+2.31%) |
Aug 15, 2019 | 43.84 | 44.29 | 43.62 | 44.08 | 103,682 | +0.30(+0.68%) |
Aug 14, 2019 | 43.39 | 44.11 | 43.29 | 43.78 | 210,752 | -0.06(-0.14%) |
Aug 13, 2019 | 43.57 | 43.88 | 43.10 | 43.84 | 116,973 | +0.25(+0.58%) |
Aug 12, 2019 | 43.15 | 43.93 | 43.01 | 43.59 | 138,868 | +0.36(+0.83%) |
Aug 09, 2019 | 43.48 | 43.66 | 43.20 | 43.23 | 199,306 | -0.32(-0.72%) |
Aug 08, 2019 | 43.41 | 44.14 | 43.27 | 43.55 | 187,619 | +0.26(+0.60%) |
Aug 07, 2019 | 42.85 | 43.50 | 42.48 | 43.29 | 89,926 | +0.08(+0.19%) |
Aug 06, 2019 | 42.76 | 43.52 | 42.63 | 43.21 | 154,140 | +0.70(+1.65%) |
Aug 05, 2019 | 42.39 | 42.62 | 41.95 | 42.50 | 189,901 | -0.20(-0.46%) |
Aug 02, 2019 | 42.16 | 42.93 | 42.03 | 42.70 | 104,097 | +0.51(+1.22%) |
Aug 01, 2019 | 42.64 | 42.99 | 41.86 | 42.19 | 267,315 | -0.86(-2.01%) |
Jul 31, 2019 | 43.16 | 43.88 | 42.72 | 43.05 | 240,308 | -0.05(-0.13%) |
Jul 30, 2019 | 42.66 | 43.22 | 42.66 | 43.11 | 140,427 | +0.31(+0.72%) |
Jul 29, 2019 | 43.35 | 43.56 | 42.74 | 42.80 | 168,386 | -0.48(-1.10%) |
Jul 26, 2019 | 42.76 | 43.35 | 42.59 | 43.28 | 160,978 | +0.55(+1.29%) |
Jul 25, 2019 | 42.68 | 42.92 | 42.53 | 42.73 | 157,534 | +0.16(+0.38%) |
Jul 24, 2019 | 42.25 | 42.68 | 41.91 | 42.57 | 192,705 | +0.34(+0.81%) |
Jul 23, 2019 | 42.20 | 42.31 | 41.64 | 42.22 | 124,014 | +0.03(+0.06%) |
Jul 22, 2019 | 42.51 | 42.56 | 42.12 | 42.20 | 98,426 | -0.32(-0.74%) |
Jul 19, 2019 | 42.31 | 42.78 | 42.25 | 42.51 | 154,423 | +0.12(+0.28%) |
Jul 18, 2019 | 42.33 | 42.64 | 41.96 | 42.40 | 186,615 | +0.03(+0.06%) |
Jul 17, 2019 | 42.77 | 42.86 | 42.12 | 42.37 | 134,540 | -0.46(-1.07%) |
Jul 16, 2019 | 42.90 | 43.04 | 42.72 | 42.83 | 95,221 | -0.13(-0.31%) |
Jul 15, 2019 | 43.19 | 43.22 | 42.67 | 42.96 | 80,755 | -0.12(-0.27%) |
Jul 12, 2019 | 43.25 | 43.43 | 42.78 | 43.08 | 98,986 | -0.13(-0.29%) |
Jul 11, 2019 | 43.41 | 43.60 | 42.96 | 43.21 | 128,904 | -0.17(-0.39%) |
Jul 10, 2019 | 43.27 | 43.91 | 42.97 | 43.38 | 152,821 | +0.17(+0.40%) |
Jul 09, 2019 | 43.17 | 43.28 | 42.94 | 43.21 | 103,560 | +0.08(+0.19%) |
Jul 08, 2019 | 43.14 | 43.41 | 43.00 | 43.12 | 131,475 | -0.05(-0.13%) |
Jul 05, 2019 | 42.52 | 43.18 | 42.31 | 43.18 | 58,769 | +0.59(+1.37%) |
Jul 03, 2019 | 42.44 | 42.98 | 42.44 | 42.59 | 57,547 | +0.29(+0.68%) |
Jul 02, 2019 | 42.19 | 42.40 | 41.91 | 42.31 | 163,468 | +0.23(+0.53%) |