Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.20 | 43.45 | 42.83 | 42.84 | 133,706 | +0.50(+1.17%) |
Sep 27, 2019 | 42.63 | 42.80 | 42.05 | 42.35 | 154,767 | -0.24(-0.55%) |
Sep 26, 2019 | 43.07 | 43.07 | 42.41 | 42.58 | 103,535 | -0.84(-1.94%) |
Sep 25, 2019 | 43.26 | 43.42 | 43.05 | 43.42 | 91,878 | -0.21(-0.48%) |
Sep 24, 2019 | 44.26 | 44.26 | 43.47 | 43.64 | 147,477 | -0.66(-1.48%) |
Sep 23, 2019 | 44.14 | 44.35 | 44.08 | 44.29 | 80,705 | -0.22(-0.49%) |
Sep 20, 2019 | 44.58 | 44.75 | 44.30 | 44.51 | 97,367 | -0.13(-0.30%) |
Sep 19, 2019 | 44.92 | 45.08 | 44.62 | 44.65 | 116,828 | -0.51(-1.14%) |
Sep 18, 2019 | 45.20 | 45.42 | 44.94 | 45.16 | 109,582 | +0.10(+0.22%) |
Sep 17, 2019 | 46.16 | 46.16 | 44.94 | 45.06 | 244,466 | -1.45(-3.12%) |
Sep 16, 2019 | 46.48 | 46.70 | 45.99 | 46.51 | 300,703 | +1.75(+3.92%) |
Sep 13, 2019 | 44.63 | 44.88 | 44.52 | 44.76 | 130,218 | +1.20(+2.75%) |
Sep 12, 2019 | 43.79 | 44.03 | 43.51 | 43.56 | 208,922 | -0.58(-1.31%) |
Sep 11, 2019 | 44.46 | 44.56 | 43.75 | 44.14 | 185,190 | +0.07(+0.15%) |
Sep 10, 2019 | 44.46 | 44.71 | 43.98 | 44.07 | 197,501 | +0.44(+1.00%) |
Sep 09, 2019 | 42.92 | 43.74 | 42.92 | 43.63 | 187,645 | +1.60(+3.81%) |
Sep 06, 2019 | 42.12 | 42.15 | 41.74 | 42.03 | 83,090 | +0.01(+0.02%) |
Sep 05, 2019 | 41.87 | 42.32 | 41.87 | 42.02 | 84,236 | +0.66(+1.60%) |
Sep 04, 2019 | 41.40 | 41.46 | 41.07 | 41.36 | 147,069 | +0.60(+1.48%) |
Sep 03, 2019 | 40.64 | 40.87 | 40.41 | 40.76 | 76,227 | +0.26(+0.65%) |
Aug 30, 2019 | 40.83 | 41.19 | 40.35 | 40.50 | 163,637 | +0.22(+0.55%) |
Aug 29, 2019 | 39.81 | 40.27 | 39.75 | 40.27 | 131,228 | +0.66(+1.67%) |
Aug 28, 2019 | 39.50 | 39.73 | 39.34 | 39.61 | 87,857 | +0.07(+0.19%) |
Aug 27, 2019 | 39.65 | 39.77 | 39.39 | 39.54 | 92,847 | -0.07(-0.19%) |
Aug 26, 2019 | 39.70 | 39.79 | 39.45 | 39.61 | 90,350 | +0.26(+0.65%) |
Aug 23, 2019 | 39.98 | 40.22 | 39.34 | 39.36 | 132,387 | -0.96(-2.38%) |
Aug 22, 2019 | 40.67 | 40.74 | 40.19 | 40.31 | 81,653 | -0.70(-1.71%) |
Aug 21, 2019 | 41.25 | 41.37 | 40.86 | 41.02 | 65,464 | +0.14(+0.34%) |
Aug 20, 2019 | 41.12 | 41.12 | 40.80 | 40.88 | 82,448 | +0.03(+0.08%) |
Aug 19, 2019 | 40.73 | 40.87 | 40.69 | 40.84 | 90,729 | +0.58(+1.44%) |
Aug 16, 2019 | 40.15 | 40.43 | 39.96 | 40.26 | 135,173 | +0.26(+0.66%) |
Aug 15, 2019 | 40.02 | 40.12 | 39.64 | 40.00 | 133,906 | +0.35(+0.87%) |
Aug 14, 2019 | 40.13 | 40.13 | 39.65 | 39.65 | 122,061 | -1.24(-3.03%) |
Aug 13, 2019 | 40.10 | 41.14 | 39.94 | 40.89 | 129,394 | +0.42(+1.04%) |
Aug 12, 2019 | 40.52 | 40.55 | 40.29 | 40.47 | 100,958 | -0.64(-1.55%) |
Aug 09, 2019 | 41.16 | 41.29 | 40.67 | 41.11 | 109,010 | -0.38(-0.92%) |
Aug 08, 2019 | 41.04 | 41.54 | 40.93 | 41.49 | 135,945 | +0.71(+1.74%) |
Aug 07, 2019 | 40.54 | 40.82 | 40.04 | 40.78 | 215,169 | -0.12(-0.30%) |
Aug 06, 2019 | 41.23 | 41.25 | 40.67 | 40.90 | 183,533 | +0.20(+0.49%) |
Aug 05, 2019 | 41.42 | 41.43 | 40.49 | 40.70 | 186,827 | -1.75(-4.12%) |
Aug 02, 2019 | 42.82 | 42.82 | 42.12 | 42.45 | 133,961 | -0.42(-0.98%) |
Aug 01, 2019 | 44.00 | 44.16 | 42.65 | 42.87 | 223,782 | -0.94(-2.15%) |
Jul 31, 2019 | 44.15 | 44.17 | 43.53 | 43.81 | 110,482 | -0.30(-0.67%) |
Jul 30, 2019 | 44.29 | 44.38 | 43.83 | 44.11 | 150,032 | -0.27(-0.61%) |
Jul 29, 2019 | 44.79 | 44.79 | 44.24 | 44.38 | 90,195 | -0.23(-0.52%) |
Jul 26, 2019 | 44.88 | 44.95 | 44.62 | 44.62 | 76,428 | -0.02(-0.06%) |
Jul 25, 2019 | 45.00 | 45.30 | 44.60 | 44.64 | 123,791 | -0.08(-0.18%) |
Jul 24, 2019 | 45.13 | 45.20 | 44.72 | 44.72 | 78,635 | -0.50(-1.10%) |
Jul 23, 2019 | 45.00 | 45.22 | 44.78 | 45.22 | 106,716 | +0.12(+0.26%) |
Jul 22, 2019 | 45.28 | 45.28 | 44.84 | 45.10 | 82,674 | -0.39(-0.85%) |
Jul 19, 2019 | 45.18 | 45.54 | 45.18 | 45.49 | 97,867 | +0.47(+1.05%) |
Jul 18, 2019 | 44.73 | 45.03 | 44.61 | 45.02 | 110,256 | +0.36(+0.81%) |
Jul 17, 2019 | 45.12 | 45.17 | 44.58 | 44.66 | 96,256 | -0.09(-0.20%) |
Jul 16, 2019 | 45.16 | 45.31 | 44.64 | 44.75 | 122,313 | -0.25(-0.55%) |
Jul 15, 2019 | 45.30 | 45.42 | 44.99 | 45.00 | 87,966 | -0.31(-0.67%) |
Jul 12, 2019 | 45.31 | 45.33 | 45.13 | 45.30 | 70,735 | +0.02(+0.04%) |
Jul 11, 2019 | 45.55 | 45.55 | 45.19 | 45.28 | 154,166 | +0.25(+0.55%) |
Jul 10, 2019 | 45.16 | 45.66 | 44.90 | 45.04 | 115,623 | +0.15(+0.33%) |
Jul 09, 2019 | 44.84 | 44.91 | 44.61 | 44.89 | 99,154 | +0.03(+0.07%) |
Jul 08, 2019 | 44.71 | 44.91 | 44.47 | 44.86 | 96,670 | -0.14(-0.31%) |
Jul 05, 2019 | 45.02 | 45.12 | 44.69 | 45.00 | 100,410 | -0.27(-0.60%) |
Jul 03, 2019 | 45.36 | 45.42 | 44.98 | 45.27 | 90,115 | -0.31(-0.69%) |
Jul 02, 2019 | 45.98 | 46.20 | 45.57 | 45.58 | 107,706 | -0.38(-0.83%) |