Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.89 | 43.89 | 43.24 | 43.49 | 10,790 | -1.94(-4.26%) |
Sep 27, 2019 | 45.43 | 45.43 | 45.43 | 45.43 | 100 | +0.06(+0.13%) |
Sep 26, 2019 | 44.68 | 45.37 | 44.68 | 45.37 | 327 | +0.04(+0.09%) |
Sep 25, 2019 | 45.75 | 45.78 | 45.33 | 45.33 | 800 | -1.56(-3.34%) |
Sep 24, 2019 | 46.90 | 46.90 | 46.90 | 46.90 | 15 | -0.33(-0.70%) |
Sep 23, 2019 | 47.23 | 47.23 | 47.23 | 47.23 | 0 | +0.83(+1.79%) |
Sep 20, 2019 | 46.40 | 46.40 | 46.40 | 46.40 | 0 | +0.23(+0.50%) |
Sep 19, 2019 | 46.16 | 46.16 | 46.16 | 46.16 | 0 | +0.80(+1.77%) |
Sep 18, 2019 | 45.36 | 45.36 | 45.36 | 45.36 | 0 | -0.91(-1.96%) |
Sep 17, 2019 | 46.27 | 46.27 | 46.27 | 46.27 | 0 | -0.06(-0.13%) |
Sep 16, 2019 | 46.33 | 46.33 | 46.33 | 46.33 | 0 | -0.86(-1.82%) |
Sep 13, 2019 | 47.19 | 47.19 | 47.19 | 47.19 | 100 | +0.52(+1.10%) |
Sep 12, 2019 | 46.67 | 46.67 | 46.67 | 46.67 | 0 | +0.77(+1.68%) |
Sep 11, 2019 | 46.67 | 46.67 | 45.91 | 45.91 | 275 | -0.33(-0.71%) |
Sep 10, 2019 | 46.23 | 46.23 | 46.23 | 46.23 | 0 | -0.74(-1.58%) |
Sep 09, 2019 | 46.98 | 46.98 | 46.98 | 46.98 | 0 | +0.35(+0.74%) |
Sep 06, 2019 | 47.25 | 47.29 | 46.63 | 46.63 | 2,000 | -0.29(-0.61%) |
Sep 05, 2019 | 49.00 | 49.00 | 46.91 | 46.91 | 200 | -1.32(-2.73%) |
Sep 04, 2019 | 48.23 | 48.23 | 48.23 | 48.23 | 0 | +1.06(+2.25%) |
Sep 03, 2019 | 47.17 | 47.17 | 46.68 | 47.17 | 1,091 | +1.10(+2.38%) |
Aug 30, 2019 | 46.47 | 46.47 | 46.08 | 46.08 | 700 | +0.72(+1.58%) |
Aug 29, 2019 | 45.36 | 45.36 | 45.36 | 45.36 | 40 | +0.63(+1.41%) |
Aug 28, 2019 | 44.39 | 44.73 | 44.39 | 44.73 | 477 | +2.29(+5.40%) |
Aug 27, 2019 | 42.44 | 42.44 | 42.44 | 42.44 | 0 | +0.29(+0.69%) |
Aug 26, 2019 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | -0.09(-0.22%) |
Aug 23, 2019 | 42.24 | 42.24 | 42.24 | 42.24 | 0 | -0.04(-0.08%) |
Aug 22, 2019 | 42.28 | 42.28 | 42.28 | 42.28 | 0 | +0.24(+0.57%) |
Aug 21, 2019 | 42.04 | 42.04 | 42.04 | 42.04 | 0 | +0.39(+0.95%) |
Aug 20, 2019 | 41.65 | 41.65 | 41.65 | 41.65 | 12 | -0.07(-0.18%) |
Aug 19, 2019 | 41.72 | 41.72 | 41.72 | 41.72 | 0 | +0.52(+1.26%) |
Aug 16, 2019 | 41.20 | 41.20 | 41.20 | 41.20 | 0 | +0.07(+0.16%) |
Aug 15, 2019 | 41.13 | 41.13 | 41.13 | 41.13 | 0 | -0.39(-0.94%) |
Aug 14, 2019 | 41.52 | 41.52 | 41.52 | 41.52 | 0 | -0.20(-0.48%) |
Aug 13, 2019 | 41.73 | 41.73 | 41.73 | 41.73 | 0 | -0.95(-2.21%) |
Aug 12, 2019 | 42.67 | 42.67 | 42.67 | 2 | +0.00(+0.00%) | |
Aug 09, 2019 | 42.67 | 42.67 | 42.67 | 42.67 | 0 | +0.17(+0.40%) |
Aug 08, 2019 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | +0.23(+0.56%) |
Aug 07, 2019 | 42.46 | 42.47 | 42.27 | 42.27 | 301 | +0.41(+0.98%) |
Aug 06, 2019 | 41.85 | 41.85 | 41.85 | 41.85 | 0 | -0.29(-0.69%) |
Aug 05, 2019 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 42.15 | 42.15 | 42.15 | 42.15 | 0 | +0.36(+0.85%) |
Aug 01, 2019 | 41.79 | 41.79 | 41.79 | 41.79 | 0 | -0.87(-2.04%) |
Jul 31, 2019 | 42.66 | 42.66 | 42.66 | 42.66 | 0 | -0.57(-1.31%) |
Jul 30, 2019 | 43.23 | 43.23 | 43.23 | 43.23 | 0 | -0.08(-0.19%) |
Jul 29, 2019 | 42.58 | 43.32 | 42.58 | 43.31 | 1,352 | +0.83(+1.95%) |
Jul 26, 2019 | 42.48 | 42.48 | 42.48 | 42.48 | 100 | -0.09(-0.20%) |
Jul 25, 2019 | 42.57 | 42.57 | 42.57 | 42.57 | 11 | +0.02(+0.06%) |
Jul 24, 2019 | 42.55 | 42.55 | 42.55 | 42.55 | 5 | +0.54(+1.29%) |
Jul 23, 2019 | 42.01 | 42.01 | 42.01 | 42.01 | 0 | -0.05(-0.13%) |
Jul 22, 2019 | 42.06 | 42.06 | 42.06 | 42.06 | 0 | +0.05(+0.13%) |
Jul 19, 2019 | 42.01 | 42.01 | 42.01 | 42.01 | 0 | +0.76(+1.85%) |
Jul 18, 2019 | 41.24 | 41.24 | 41.24 | 41.24 | 50 | -0.43(-1.04%) |
Jul 17, 2019 | 41.68 | 41.68 | 41.68 | 41.68 | 0 | +0.10(+0.23%) |
Jul 16, 2019 | 41.58 | 41.58 | 41.58 | 41.58 | 20 | +0.09(+0.20%) |
Jul 15, 2019 | 42.22 | 42.22 | 41.49 | 41.49 | 1,050 | +1.02(+2.53%) |
Jul 12, 2019 | 40.47 | 40.47 | 40.47 | 40.47 | 0 | -0.38(-0.92%) |
Jul 11, 2019 | 40.84 | 40.84 | 40.84 | 40.84 | 0 | -0.34(-0.83%) |
Jul 10, 2019 | 41.19 | 41.19 | 41.19 | 41.19 | 0 | +1.40(+3.51%) |
Jul 09, 2019 | 39.79 | 39.79 | 39.79 | 39.79 | 0 | -0.79(-1.95%) |
Jul 08, 2019 | 40.58 | 40.58 | 40.58 | 40.58 | 20 | +0.76(+1.90%) |
Jul 05, 2019 | 39.83 | 39.83 | 39.83 | 39.83 | 0 | -1.46(-3.53%) |
Jul 03, 2019 | 41.28 | 41.28 | 41.28 | 41.28 | 0 | +0.53(+1.30%) |
Jul 02, 2019 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | -0.21(-0.51%) |