Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.06 | 46.42 | 45.40 | 45.51 | 441,484 | -0.60(-1.31%) |
Sep 27, 2019 | 46.59 | 46.62 | 45.86 | 46.12 | 674,503 | -0.33(-0.72%) |
Sep 26, 2019 | 46.39 | 46.86 | 45.99 | 46.45 | 883,326 | -0.05(-0.10%) |
Sep 25, 2019 | 46.61 | 46.85 | 46.12 | 46.50 | 589,139 | +0.01(+0.02%) |
Sep 24, 2019 | 46.88 | 47.25 | 46.39 | 46.49 | 659,470 | -0.15(-0.33%) |
Sep 23, 2019 | 46.39 | 46.81 | 45.86 | 46.64 | 467,840 | +0.23(+0.50%) |
Sep 20, 2019 | 46.97 | 47.36 | 46.32 | 46.41 | 1,264,887 | -0.49(-1.04%) |
Sep 19, 2019 | 46.54 | 47.25 | 46.11 | 46.89 | 589,476 | +0.35(+0.76%) |
Sep 18, 2019 | 47.44 | 47.61 | 46.07 | 46.54 | 544,068 | -0.81(-1.71%) |
Sep 17, 2019 | 46.51 | 47.45 | 46.15 | 47.35 | 478,112 | +0.78(+1.68%) |
Sep 16, 2019 | 46.09 | 47.58 | 45.92 | 46.57 | 593,708 | +0.56(+1.21%) |
Sep 13, 2019 | 46.12 | 46.71 | 45.24 | 46.01 | 554,983 | +0.29(+0.63%) |
Sep 12, 2019 | 44.85 | 46.06 | 44.62 | 45.72 | 570,224 | +1.20(+2.69%) |
Sep 11, 2019 | 43.86 | 44.81 | 43.63 | 44.52 | 973,000 | +0.59(+1.33%) |
Sep 10, 2019 | 45.32 | 45.32 | 43.54 | 43.94 | 639,000 | -1.71(-3.75%) |
Sep 09, 2019 | 46.59 | 46.94 | 45.42 | 45.65 | 471,187 | -0.85(-1.82%) |
Sep 06, 2019 | 47.08 | 47.25 | 46.19 | 46.50 | 564,638 | -0.53(-1.13%) |
Sep 05, 2019 | 45.73 | 47.16 | 45.68 | 47.03 | 739,307 | +1.57(+3.45%) |
Sep 04, 2019 | 47.06 | 47.27 | 45.31 | 45.46 | 455,419 | -1.38(-2.94%) |
Sep 03, 2019 | 46.85 | 47.10 | 46.25 | 46.84 | 413,274 | -0.23(-0.48%) |
Aug 30, 2019 | 47.17 | 47.45 | 46.79 | 47.06 | 421,592 | +0.16(+0.35%) |
Aug 29, 2019 | 46.57 | 47.34 | 46.39 | 46.90 | 984,945 | +0.80(+1.74%) |
Aug 28, 2019 | 45.51 | 46.34 | 45.37 | 46.10 | 516,631 | +0.50(+1.11%) |
Aug 27, 2019 | 45.06 | 46.19 | 44.64 | 45.60 | 1,179,833 | +0.51(+1.14%) |
Aug 26, 2019 | 45.53 | 46.06 | 44.59 | 45.08 | 1,234,375 | +0.16(+0.36%) |
Aug 23, 2019 | 46.33 | 46.95 | 44.71 | 44.92 | 578,399 | -1.50(-3.24%) |
Aug 22, 2019 | 45.94 | 46.76 | 45.70 | 46.43 | 465,441 | +0.49(+1.06%) |
Aug 21, 2019 | 45.99 | 46.34 | 45.51 | 45.94 | 619,263 | +0.26(+0.57%) |
Aug 20, 2019 | 45.45 | 46.19 | 45.24 | 45.68 | 839,745 | +0.23(+0.50%) |
Aug 19, 2019 | 44.81 | 45.55 | 44.41 | 45.45 | 830,334 | +1.03(+2.31%) |
Aug 16, 2019 | 43.99 | 44.72 | 43.87 | 44.42 | 1,004,652 | +0.68(+1.54%) |
Aug 15, 2019 | 43.73 | 43.97 | 43.26 | 43.75 | 499,945 | +0.12(+0.27%) |
Aug 14, 2019 | 43.71 | 43.84 | 43.40 | 43.63 | 427,872 | -0.34(-0.78%) |
Aug 13, 2019 | 43.80 | 44.26 | 43.57 | 43.97 | 578,647 | +0.13(+0.29%) |
Aug 12, 2019 | 44.79 | 44.79 | 43.67 | 43.85 | 728,638 | -1.13(-2.50%) |
Aug 09, 2019 | 45.78 | 45.95 | 44.97 | 44.97 | 1,042,605 | -0.91(-1.98%) |
Aug 08, 2019 | 45.16 | 45.95 | 44.99 | 45.88 | 895,450 | +0.89(+1.98%) |
Aug 07, 2019 | 43.85 | 45.33 | 43.58 | 44.99 | 740,579 | +0.79(+1.79%) |
Aug 06, 2019 | 43.75 | 44.46 | 43.43 | 44.20 | 920,118 | +0.66(+1.51%) |
Aug 05, 2019 | 41.61 | 43.75 | 41.27 | 43.54 | 1,423,204 | +1.32(+3.12%) |
Aug 02, 2019 | 43.78 | 43.79 | 41.43 | 42.23 | 1,249,129 | -1.53(-3.50%) |
Aug 01, 2019 | 42.42 | 44.82 | 42.22 | 43.76 | 2,952,702 | +5.26(+13.67%) |
Jul 31, 2019 | 39.23 | 39.46 | 38.39 | 38.50 | 632,796 | -0.68(-1.75%) |
Jul 30, 2019 | 38.94 | 39.53 | 38.80 | 39.18 | 810,172 | +0.25(+0.65%) |
Jul 29, 2019 | 38.90 | 39.32 | 38.68 | 38.93 | 547,591 | -0.17(-0.44%) |
Jul 26, 2019 | 39.45 | 39.71 | 38.68 | 39.10 | 351,456 | -0.32(-0.80%) |
Jul 25, 2019 | 39.74 | 39.91 | 39.14 | 39.41 | 282,383 | -0.29(-0.73%) |
Jul 24, 2019 | 38.68 | 39.79 | 38.54 | 39.70 | 501,990 | +0.96(+2.47%) |
Jul 23, 2019 | 40.15 | 40.21 | 38.46 | 38.75 | 542,293 | -1.24(-3.11%) |
Jul 22, 2019 | 40.17 | 40.48 | 39.94 | 39.99 | 341,270 | -0.12(-0.29%) |
Jul 19, 2019 | 39.75 | 40.50 | 39.75 | 40.11 | 424,366 | +0.37(+0.93%) |
Jul 18, 2019 | 39.93 | 40.14 | 39.43 | 39.74 | 758,647 | -0.74(-1.83%) |
Jul 17, 2019 | 40.72 | 40.72 | 40.00 | 40.48 | 356,886 | -0.40(-0.97%) |
Jul 16, 2019 | 41.06 | 41.09 | 40.74 | 40.87 | 422,604 | -0.30(-0.72%) |
Jul 15, 2019 | 41.67 | 41.82 | 40.86 | 41.17 | 303,748 | -0.47(-1.13%) |
Jul 12, 2019 | 41.41 | 41.77 | 40.84 | 41.64 | 395,513 | +0.34(+0.83%) |
Jul 11, 2019 | 40.99 | 41.58 | 40.93 | 41.30 | 415,789 | +0.38(+0.92%) |
Jul 10, 2019 | 41.68 | 41.87 | 40.92 | 40.92 | 601,859 | -0.62(-1.50%) |
Jul 09, 2019 | 41.60 | 41.60 | 40.77 | 41.54 | 685,033 | -0.13(-0.30%) |
Jul 08, 2019 | 42.10 | 42.17 | 41.45 | 41.67 | 679,656 | -0.52(-1.24%) |
Jul 05, 2019 | 41.55 | 42.19 | 41.37 | 42.19 | 504,712 | +0.47(+1.12%) |
Jul 03, 2019 | 41.64 | 42.04 | 41.28 | 41.72 | 389,742 | +0.12(+0.28%) |
Jul 02, 2019 | 40.76 | 41.79 | 40.57 | 41.60 | 1,069,211 | +1.06(+2.62%) |