Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.88 | 44.13 | 43.70 | 43.95 | 2,707 | -0.02(-0.03%) |
Sep 27, 2019 | 43.88 | 44.23 | 43.70 | 43.96 | 1,000 | +0.11(+0.25%) |
Sep 26, 2019 | 44.08 | 44.08 | 43.85 | 43.85 | 159 | -0.19(-0.44%) |
Sep 25, 2019 | 43.73 | 44.05 | 43.73 | 44.05 | 575 | +0.04(+0.08%) |
Sep 24, 2019 | 44.01 | 44.01 | 44.01 | 44.01 | 0 | -0.38(-0.84%) |
Sep 23, 2019 | 44.38 | 44.38 | 44.38 | 44.38 | 35 | +0.20(+0.45%) |
Sep 20, 2019 | 44.71 | 44.71 | 44.19 | 44.19 | 300 | -0.15(-0.35%) |
Sep 19, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 65 | +0.00(+0.01%) |
Sep 18, 2019 | 44.34 | 44.34 | 44.34 | 44.34 | 0 | -0.09(-0.19%) |
Sep 17, 2019 | 44.52 | 44.52 | 44.42 | 44.42 | 116 | -0.16(-0.37%) |
Sep 16, 2019 | 45.03 | 45.03 | 44.59 | 44.59 | 1,043 | -1.02(-2.24%) |
Sep 13, 2019 | 45.37 | 45.64 | 45.37 | 45.61 | 400 | +0.50(+1.11%) |
Sep 12, 2019 | 45.27 | 45.27 | 45.11 | 45.11 | 139 | +0.11(+0.24%) |
Sep 11, 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 65 | -0.08(-0.17%) |
Sep 10, 2019 | 44.96 | 45.08 | 44.96 | 45.08 | 164 | +0.10(+0.22%) |
Sep 09, 2019 | 44.98 | 44.98 | 44.98 | 44.98 | 0 | +0.16(+0.35%) |
Sep 06, 2019 | 44.82 | 44.82 | 44.82 | 44.82 | 0 | +0.17(+0.37%) |
Sep 05, 2019 | 44.65 | 44.65 | 44.65 | 44.65 | 44 | +0.02(+0.04%) |
Sep 04, 2019 | 44.60 | 44.64 | 44.60 | 44.64 | 200 | +0.96(+2.19%) |
Sep 03, 2019 | 43.54 | 43.68 | 43.54 | 43.68 | 751 | -0.23(-0.53%) |
Aug 30, 2019 | 43.91 | 43.91 | 43.91 | 43.91 | 100 | +0.58(+1.35%) |
Aug 29, 2019 | 43.45 | 43.45 | 43.29 | 43.33 | 367 | +0.22(+0.51%) |
Aug 28, 2019 | 42.71 | 43.11 | 42.71 | 43.11 | 223 | +0.39(+0.90%) |
Aug 27, 2019 | 43.04 | 43.04 | 42.72 | 42.72 | 408 | +0.17(+0.41%) |
Aug 26, 2019 | 42.55 | 42.55 | 42.55 | 42.55 | 208 | +0.08(+0.19%) |
Aug 23, 2019 | 42.45 | 42.54 | 42.45 | 42.47 | 300 | -0.16(-0.38%) |
Aug 22, 2019 | 42.95 | 42.95 | 42.63 | 42.63 | 565 | -0.62(-1.44%) |
Aug 21, 2019 | 43.20 | 43.25 | 43.20 | 43.25 | 232 | +0.40(+0.93%) |
Aug 20, 2019 | 42.97 | 42.97 | 42.85 | 42.85 | 355 | -0.46(-1.06%) |
Aug 19, 2019 | 43.60 | 43.60 | 43.31 | 43.31 | 746 | -0.10(-0.24%) |
Aug 16, 2019 | 43.42 | 43.42 | 43.42 | 43.42 | 100 | -0.05(-0.12%) |
Aug 15, 2019 | 43.34 | 43.47 | 43.34 | 43.47 | 198 | +0.21(+0.49%) |
Aug 14, 2019 | 43.17 | 43.26 | 43.17 | 43.26 | 551 | -0.46(-1.05%) |
Aug 13, 2019 | 43.73 | 43.73 | 43.72 | 43.72 | 329 | +0.64(+1.49%) |
Aug 12, 2019 | 44.00 | 44.00 | 43.08 | 43.08 | 1,513 | +0.23(+0.54%) |
Aug 09, 2019 | 44.00 | 44.00 | 42.84 | 42.84 | 1,800 | -0.49(-1.12%) |
Aug 08, 2019 | 43.33 | 43.33 | 43.33 | 43.33 | 36 | +0.44(+1.03%) |
Aug 07, 2019 | 42.19 | 42.89 | 42.19 | 42.89 | 1,390 | +0.33(+0.78%) |
Aug 06, 2019 | 42.56 | 42.56 | 42.56 | 42.56 | 0 | +0.11(+0.26%) |
Aug 05, 2019 | 42.53 | 42.53 | 42.45 | 42.45 | 916 | -0.02(-0.05%) |
Aug 02, 2019 | 42.42 | 42.47 | 42.42 | 42.47 | 300 | -0.52(-1.20%) |
Aug 01, 2019 | 42.98 | 42.98 | 42.98 | 42.98 | 0 | -0.52(-1.20%) |
Jul 31, 2019 | 43.51 | 43.51 | 43.51 | 43.51 | 0 | -0.01(-0.03%) |
Jul 30, 2019 | 43.52 | 43.52 | 43.52 | 43.52 | 32 | -0.44(-0.99%) |
Jul 29, 2019 | 43.74 | 43.96 | 43.74 | 43.96 | 541 | +0.42(+0.97%) |
Jul 26, 2019 | 43.54 | 43.54 | 43.54 | 43.54 | 0 | -0.09(-0.20%) |
Jul 25, 2019 | 43.62 | 43.62 | 43.62 | 43.62 | 32 | -0.41(-0.92%) |
Jul 24, 2019 | 44.03 | 44.03 | 44.03 | 44.03 | 37 | +0.26(+0.60%) |
Jul 23, 2019 | 43.77 | 43.77 | 43.77 | 43.77 | 0 | -0.00(-0.01%) |
Jul 22, 2019 | 43.77 | 43.77 | 43.77 | 43.77 | 69 | -0.58(-1.32%) |
Jul 19, 2019 | 44.35 | 44.35 | 44.35 | 44.35 | 0 | -0.16(-0.36%) |
Jul 18, 2019 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.42(+0.96%) |
Jul 17, 2019 | 44.09 | 44.09 | 44.09 | 44.09 | 0 | +0.30(+0.68%) |
Jul 16, 2019 | 43.79 | 43.79 | 43.79 | 43.79 | 92 | +0.19(+0.43%) |
Jul 15, 2019 | 43.39 | 43.60 | 43.39 | 43.60 | 345 | +0.28(+0.64%) |
Jul 12, 2019 | 42.96 | 43.34 | 42.96 | 43.32 | 300 | +0.47(+1.09%) |
Jul 11, 2019 | 42.85 | 42.85 | 42.85 | 42.85 | 109 | -0.19(-0.44%) |
Jul 10, 2019 | 43.05 | 43.05 | 43.04 | 43.04 | 289 | +0.91(+2.16%) |
Jul 09, 2019 | 42.14 | 42.14 | 42.14 | 42.14 | 0 | -0.17(-0.40%) |
Jul 08, 2019 | 42.30 | 42.30 | 42.30 | 42.30 | 0 | +0.04(+0.10%) |
Jul 05, 2019 | 42.27 | 42.27 | 42.26 | 42.26 | 200 | -0.13(-0.30%) |
Jul 03, 2019 | 42.39 | 42.39 | 42.39 | 42.39 | 100 | +0.35(+0.83%) |
Jul 02, 2019 | 42.00 | 42.06 | 42.00 | 42.04 | 608 | -0.36(-0.84%) |