Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.48 | 41.82 | 40.88 | 40.91 | 377,689 | -0.64(-1.53%) |
Sep 27, 2019 | 40.94 | 41.59 | 40.72 | 41.55 | 335,542 | +0.51(+1.23%) |
Sep 26, 2019 | 46.66 | 47.27 | 40.47 | 41.04 | 1,299,470 | -3.95(-8.78%) |
Sep 25, 2019 | 43.57 | 45.31 | 43.29 | 44.99 | 350,941 | +1.39(+3.19%) |
Sep 24, 2019 | 43.64 | 43.90 | 43.14 | 43.60 | 201,322 | +0.18(+0.41%) |
Sep 23, 2019 | 44.74 | 44.97 | 43.32 | 43.42 | 210,309 | -1.57(-3.49%) |
Sep 20, 2019 | 45.19 | 45.28 | 43.98 | 44.99 | 465,387 | -0.17(-0.37%) |
Sep 19, 2019 | 44.79 | 45.60 | 44.57 | 45.16 | 226,292 | +0.50(+1.11%) |
Sep 18, 2019 | 45.04 | 45.15 | 43.89 | 44.66 | 156,018 | -0.51(-1.12%) |
Sep 17, 2019 | 45.13 | 45.52 | 44.75 | 45.17 | 113,415 | +0.25(+0.55%) |
Sep 16, 2019 | 44.94 | 45.67 | 44.73 | 44.92 | 190,268 | -0.17(-0.37%) |
Sep 13, 2019 | 45.67 | 45.91 | 45.05 | 45.09 | 190,285 | -0.16(-0.35%) |
Sep 12, 2019 | 45.23 | 45.46 | 44.57 | 45.25 | 132,624 | -0.05(-0.11%) |
Sep 11, 2019 | 44.57 | 45.40 | 44.13 | 45.30 | 220,339 | +0.83(+1.88%) |
Sep 10, 2019 | 44.41 | 44.81 | 43.65 | 44.46 | 142,458 | +0.15(+0.34%) |
Sep 09, 2019 | 43.68 | 44.67 | 43.24 | 44.32 | 229,181 | +0.82(+1.89%) |
Sep 06, 2019 | 44.36 | 44.36 | 43.49 | 43.49 | 150,898 | -0.72(-1.64%) |
Sep 05, 2019 | 43.81 | 44.45 | 43.43 | 44.22 | 261,521 | +1.02(+2.37%) |
Sep 04, 2019 | 43.20 | 43.58 | 42.95 | 43.19 | 154,136 | +0.38(+0.88%) |
Sep 03, 2019 | 42.20 | 42.93 | 41.81 | 42.82 | 170,300 | +0.17(+0.40%) |
Aug 30, 2019 | 42.86 | 43.07 | 42.25 | 42.65 | 176,786 | +0.00(+0.00%) |
Aug 29, 2019 | 42.24 | 42.70 | 42.05 | 42.65 | 165,132 | +0.86(+2.07%) |
Aug 28, 2019 | 41.22 | 42.18 | 41.15 | 41.78 | 132,891 | +0.40(+0.96%) |
Aug 27, 2019 | 41.02 | 41.60 | 40.52 | 41.39 | 263,652 | +0.56(+1.36%) |
Aug 26, 2019 | 41.05 | 41.18 | 40.39 | 40.83 | 112,082 | +0.13(+0.32%) |
Aug 23, 2019 | 41.64 | 42.24 | 40.39 | 40.70 | 165,000 | -1.14(-2.73%) |
Aug 22, 2019 | 41.94 | 42.13 | 41.30 | 41.84 | 124,916 | +0.03(+0.07%) |
Aug 21, 2019 | 42.29 | 42.46 | 41.74 | 41.81 | 167,669 | -0.22(-0.52%) |
Aug 20, 2019 | 41.96 | 42.18 | 41.73 | 42.03 | 137,860 | -0.06(-0.14%) |
Aug 19, 2019 | 42.51 | 42.53 | 41.65 | 42.09 | 176,036 | +0.18(+0.43%) |
Aug 16, 2019 | 40.75 | 42.14 | 40.71 | 41.91 | 235,111 | +1.41(+3.48%) |
Aug 15, 2019 | 39.71 | 40.67 | 39.29 | 40.50 | 197,820 | +0.92(+2.33%) |
Aug 14, 2019 | 39.92 | 40.19 | 39.09 | 39.58 | 159,643 | -1.05(-2.59%) |
Aug 13, 2019 | 40.30 | 41.49 | 40.16 | 40.63 | 92,099 | +0.18(+0.44%) |
Aug 12, 2019 | 40.47 | 40.93 | 40.21 | 40.45 | 90,930 | -0.21(-0.51%) |
Aug 09, 2019 | 41.67 | 41.67 | 40.34 | 40.66 | 183,535 | -1.04(-2.50%) |
Aug 08, 2019 | 39.59 | 41.77 | 39.59 | 41.70 | 349,105 | +2.12(+5.37%) |
Aug 07, 2019 | 39.23 | 39.89 | 39.04 | 39.58 | 196,098 | -0.26(-0.65%) |
Aug 06, 2019 | 39.42 | 40.01 | 39.17 | 39.84 | 195,464 | +0.67(+1.70%) |
Aug 05, 2019 | 39.40 | 39.56 | 38.63 | 39.17 | 223,814 | -1.07(-2.66%) |
Aug 02, 2019 | 40.24 | 40.46 | 39.79 | 40.24 | 159,561 | -0.41(-1.00%) |
Aug 01, 2019 | 41.59 | 41.95 | 40.40 | 40.65 | 214,858 | -0.90(-2.17%) |
Jul 31, 2019 | 42.06 | 42.73 | 41.51 | 41.56 | 276,432 | -0.52(-1.23%) |
Jul 30, 2019 | 41.40 | 42.10 | 41.10 | 42.07 | 197,932 | +0.28(+0.66%) |
Jul 29, 2019 | 41.87 | 42.12 | 41.54 | 41.79 | 202,618 | -0.17(-0.40%) |
Jul 26, 2019 | 41.95 | 42.32 | 41.73 | 41.96 | 221,109 | +0.07(+0.17%) |
Jul 25, 2019 | 42.07 | 42.29 | 41.62 | 41.89 | 184,127 | -0.36(-0.85%) |
Jul 24, 2019 | 41.30 | 42.33 | 41.30 | 42.25 | 234,619 | +0.91(+2.21%) |
Jul 23, 2019 | 41.23 | 41.64 | 41.07 | 41.34 | 230,327 | +0.28(+0.68%) |
Jul 22, 2019 | 41.85 | 42.11 | 40.85 | 41.06 | 180,653 | -0.79(-1.90%) |
Jul 19, 2019 | 41.70 | 42.36 | 41.63 | 41.85 | 343,399 | +0.29(+0.69%) |
Jul 18, 2019 | 41.57 | 41.89 | 41.13 | 41.57 | 214,392 | +0.18(+0.44%) |
Jul 17, 2019 | 41.35 | 42.09 | 40.79 | 41.38 | 352,223 | -0.20(-0.48%) |
Jul 16, 2019 | 40.59 | 41.69 | 40.47 | 41.58 | 360,739 | +0.77(+1.89%) |
Jul 15, 2019 | 40.81 | 41.22 | 39.97 | 40.81 | 278,718 | -0.13(-0.31%) |
Jul 12, 2019 | 42.17 | 42.17 | 40.60 | 40.94 | 706,098 | -1.30(-3.07%) |
Jul 11, 2019 | 40.98 | 43.61 | 40.36 | 42.23 | 1,870,297 | +3.38(+8.70%) |
Jul 10, 2019 | 39.07 | 39.35 | 38.72 | 38.85 | 799,585 | +0.31(+0.80%) |
Jul 09, 2019 | 37.60 | 38.56 | 37.50 | 38.55 | 368,733 | +1.23(+3.29%) |
Jul 08, 2019 | 37.54 | 37.61 | 36.77 | 37.32 | 450,190 | -0.25(-0.66%) |
Jul 05, 2019 | 36.87 | 37.58 | 36.66 | 37.57 | 171,453 | +0.49(+1.31%) |
Jul 03, 2019 | 36.79 | 37.12 | 36.49 | 37.08 | 128,867 | +0.47(+1.27%) |
Jul 02, 2019 | 36.18 | 36.82 | 35.84 | 36.62 | 309,702 | +0.39(+1.07%) |