Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 48.07 | 48.33 | 48.07 | 48.10 | 161,513 | +0.02(+0.04%) |
Sep 27, 2019 | 48.31 | 48.31 | 47.77 | 48.08 | 109,134 | -0.06(-0.13%) |
Sep 26, 2019 | 47.93 | 48.24 | 47.87 | 48.14 | 366,715 | +0.38(+0.80%) |
Sep 25, 2019 | 47.58 | 47.87 | 47.56 | 47.76 | 121,489 | +0.19(+0.40%) |
Sep 24, 2019 | 47.92 | 47.92 | 47.37 | 47.57 | 121,463 | -0.06(-0.13%) |
Sep 23, 2019 | 47.55 | 47.84 | 47.49 | 47.64 | 218,940 | +0.09(+0.18%) |
Sep 20, 2019 | 47.67 | 47.84 | 47.49 | 47.55 | 204,478 | -0.01(-0.02%) |
Sep 19, 2019 | 47.58 | 47.72 | 47.50 | 47.56 | 129,405 | +0.10(+0.22%) |
Sep 18, 2019 | 47.73 | 47.76 | 47.07 | 47.46 | 143,892 | -0.16(-0.34%) |
Sep 17, 2019 | 47.33 | 47.63 | 47.33 | 47.62 | 94,514 | +0.40(+0.85%) |
Sep 16, 2019 | 46.79 | 47.23 | 46.70 | 47.22 | 124,613 | +0.47(+1.01%) |
Sep 13, 2019 | 47.18 | 47.41 | 46.61 | 46.74 | 178,860 | -0.49(-1.04%) |
Sep 12, 2019 | 47.45 | 47.52 | 47.00 | 47.23 | 327,660 | +0.14(+0.29%) |
Sep 11, 2019 | 46.96 | 47.11 | 46.71 | 47.09 | 198,765 | +0.14(+0.29%) |
Sep 10, 2019 | 47.25 | 47.25 | 46.48 | 46.96 | 168,025 | -0.38(-0.80%) |
Sep 09, 2019 | 47.38 | 47.38 | 47.05 | 47.34 | 356,867 | -0.03(-0.07%) |
Sep 06, 2019 | 47.25 | 47.47 | 47.25 | 47.37 | 180,723 | +0.21(+0.44%) |
Sep 05, 2019 | 47.52 | 47.52 | 47.00 | 47.16 | 122,717 | -0.33(-0.71%) |
Sep 04, 2019 | 47.34 | 47.55 | 47.28 | 47.50 | 1,112,661 | +0.36(+0.77%) |
Sep 03, 2019 | 46.61 | 47.18 | 46.55 | 47.14 | 397,586 | +0.43(+0.92%) |
Aug 30, 2019 | 46.77 | 46.87 | 46.55 | 46.71 | 443,773 | +0.07(+0.15%) |
Aug 29, 2019 | 46.45 | 46.69 | 46.37 | 46.64 | 211,682 | +0.41(+0.89%) |
Aug 28, 2019 | 46.15 | 46.30 | 46.01 | 46.23 | 197,264 | +0.14(+0.30%) |
Aug 27, 2019 | 46.44 | 46.62 | 46.09 | 46.09 | 233,165 | -0.17(-0.37%) |
Aug 26, 2019 | 46.18 | 46.28 | 45.93 | 46.26 | 528,808 | +0.35(+0.77%) |
Aug 23, 2019 | 46.55 | 46.85 | 45.77 | 45.91 | 122,034 | -0.67(-1.44%) |
Aug 22, 2019 | 46.34 | 46.60 | 46.13 | 46.58 | 213,662 | +0.26(+0.56%) |
Aug 21, 2019 | 46.30 | 46.43 | 46.13 | 46.32 | 223,854 | +0.17(+0.37%) |
Aug 20, 2019 | 46.73 | 46.73 | 46.15 | 46.15 | 116,926 | -0.48(-1.03%) |
Aug 19, 2019 | 46.37 | 46.71 | 46.25 | 46.63 | 164,847 | +0.37(+0.80%) |
Aug 16, 2019 | 45.84 | 46.35 | 45.49 | 46.26 | 398,360 | +0.49(+1.07%) |
Aug 15, 2019 | 45.51 | 45.86 | 45.38 | 45.77 | 149,709 | +0.40(+0.89%) |
Aug 14, 2019 | 45.82 | 45.82 | 45.24 | 45.37 | 145,197 | -0.60(-1.31%) |
Aug 13, 2019 | 45.98 | 46.14 | 45.63 | 45.97 | 101,552 | -0.01(-0.02%) |
Aug 12, 2019 | 46.00 | 46.15 | 45.76 | 45.98 | 106,830 | -0.13(-0.28%) |
Aug 09, 2019 | 46.08 | 46.22 | 45.69 | 46.11 | 178,510 | +0.00(+0.00%) |
Aug 08, 2019 | 45.51 | 46.16 | 45.29 | 46.11 | 382,680 | +0.67(+1.47%) |
Aug 07, 2019 | 44.84 | 45.69 | 44.43 | 45.44 | 188,819 | +0.53(+1.19%) |
Aug 06, 2019 | 44.60 | 45.19 | 44.43 | 44.91 | 181,709 | +0.39(+0.89%) |
Aug 05, 2019 | 45.24 | 45.24 | 43.89 | 44.51 | 313,862 | -0.88(-1.93%) |
Aug 02, 2019 | 45.20 | 45.58 | 45.09 | 45.39 | 181,189 | +0.23(+0.51%) |
Aug 01, 2019 | 45.27 | 45.57 | 44.88 | 45.15 | 299,368 | -0.04(-0.09%) |
Jul 31, 2019 | 45.48 | 45.77 | 45.01 | 45.20 | 198,609 | -0.27(-0.60%) |
Jul 30, 2019 | 45.15 | 45.69 | 45.15 | 45.47 | 134,071 | +0.27(+0.61%) |
Jul 29, 2019 | 45.10 | 45.54 | 45.10 | 45.20 | 154,553 | +0.17(+0.38%) |
Jul 26, 2019 | 44.90 | 45.09 | 44.67 | 45.03 | 122,500 | +0.16(+0.36%) |
Jul 25, 2019 | 45.09 | 45.11 | 44.75 | 44.86 | 107,967 | -0.27(-0.59%) |
Jul 24, 2019 | 45.17 | 45.20 | 44.91 | 45.13 | 307,333 | -0.02(-0.04%) |
Jul 23, 2019 | 44.73 | 45.15 | 44.54 | 45.15 | 145,443 | +0.55(+1.23%) |
Jul 22, 2019 | 44.74 | 44.78 | 44.49 | 44.60 | 105,104 | -0.09(-0.21%) |
Jul 19, 2019 | 45.51 | 45.51 | 44.64 | 44.69 | 303,457 | -0.77(-1.70%) |
Jul 18, 2019 | 45.29 | 45.60 | 45.08 | 45.46 | 108,201 | +0.04(+0.09%) |
Jul 17, 2019 | 45.67 | 45.74 | 45.11 | 45.42 | 80,639 | -0.11(-0.25%) |
Jul 16, 2019 | 45.61 | 45.72 | 45.35 | 45.53 | 164,973 | -0.08(-0.17%) |
Jul 15, 2019 | 45.76 | 45.96 | 45.60 | 45.61 | 115,496 | -0.09(-0.21%) |
Jul 12, 2019 | 45.80 | 45.82 | 45.55 | 45.70 | 132,165 | -0.06(-0.13%) |
Jul 11, 2019 | 46.38 | 46.38 | 45.58 | 45.76 | 211,850 | -0.62(-1.33%) |
Jul 10, 2019 | 46.26 | 46.47 | 46.06 | 46.38 | 323,956 | +0.26(+0.56%) |
Jul 09, 2019 | 45.87 | 46.14 | 45.76 | 46.12 | 176,228 | +0.21(+0.47%) |
Jul 08, 2019 | 45.72 | 45.98 | 45.61 | 45.91 | 202,655 | +0.18(+0.39%) |
Jul 05, 2019 | 45.64 | 45.82 | 45.00 | 45.73 | 102,821 | -0.16(-0.36%) |
Jul 03, 2019 | 45.45 | 45.90 | 45.45 | 45.89 | 147,652 | +0.58(+1.27%) |
Jul 02, 2019 | 44.60 | 45.33 | 44.60 | 45.32 | 360,494 | +0.78(+1.75%) |