Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.53 | 46.64 | 46.46 | 46.47 | 8,644 | +0.17(+0.37%) |
Sep 27, 2019 | 46.57 | 46.57 | 46.27 | 46.30 | 7,255 | -0.22(-0.48%) |
Sep 26, 2019 | 46.62 | 46.73 | 46.47 | 46.52 | 33,991 | +0.01(+0.02%) |
Sep 25, 2019 | 46.58 | 46.58 | 46.40 | 46.51 | 10,439 | -0.07(-0.15%) |
Sep 24, 2019 | 46.84 | 46.85 | 46.58 | 46.58 | 41,080 | -0.12(-0.25%) |
Sep 23, 2019 | 46.62 | 46.75 | 46.47 | 46.70 | 5,435 | +0.42(+0.91%) |
Sep 20, 2019 | 46.94 | 46.94 | 46.23 | 46.28 | 29,582 | -0.16(-0.35%) |
Sep 19, 2019 | 46.56 | 46.61 | 46.44 | 46.44 | 15,749 | +0.07(+0.14%) |
Sep 18, 2019 | 46.57 | 46.60 | 46.25 | 46.37 | 19,709 | -0.96(-2.03%) |
Sep 17, 2019 | 47.04 | 47.33 | 46.92 | 47.33 | 26,331 | +0.31(+0.67%) |
Sep 16, 2019 | 47.02 | 47.16 | 46.99 | 47.02 | 22,700 | -0.28(-0.59%) |
Sep 13, 2019 | 47.47 | 47.53 | 47.21 | 47.30 | 205,735 | -0.78(-1.62%) |
Sep 12, 2019 | 48.00 | 48.25 | 47.91 | 48.08 | 55,434 | -0.20(-0.41%) |
Sep 11, 2019 | 47.96 | 48.28 | 47.94 | 48.28 | 83,786 | -0.77(-1.57%) |
Sep 10, 2019 | 48.88 | 49.07 | 48.74 | 49.05 | 76,574 | -0.01(-0.02%) |
Sep 09, 2019 | 49.25 | 49.33 | 49.05 | 49.05 | 15,003 | -0.13(-0.27%) |
Sep 06, 2019 | 49.21 | 49.49 | 49.19 | 49.19 | 19,758 | +0.77(+1.60%) |
Sep 05, 2019 | 48.37 | 48.58 | 48.25 | 48.42 | 20,747 | +0.46(+0.97%) |
Sep 04, 2019 | 47.75 | 47.96 | 47.61 | 47.95 | 45,889 | +0.82(+1.75%) |
Sep 03, 2019 | 46.78 | 47.13 | 46.73 | 47.13 | 114,710 | +0.93(+2.02%) |
Aug 30, 2019 | 46.26 | 46.44 | 45.95 | 46.20 | 44,428 | +0.27(+0.59%) |
Aug 29, 2019 | 46.36 | 46.36 | 45.85 | 45.93 | 44,999 | +0.05(+0.12%) |
Aug 28, 2019 | 45.80 | 45.99 | 45.67 | 45.87 | 35,789 | +0.49(+1.09%) |
Aug 27, 2019 | 45.62 | 45.69 | 45.34 | 45.38 | 7,523 | -0.31(-0.69%) |
Aug 26, 2019 | 46.13 | 46.13 | 45.69 | 45.70 | 40,512 | -0.21(-0.47%) |
Aug 23, 2019 | 46.13 | 46.26 | 45.78 | 45.91 | 32,261 | -0.45(-0.97%) |
Aug 22, 2019 | 46.51 | 46.70 | 46.34 | 46.36 | 22,913 | -0.37(-0.79%) |
Aug 21, 2019 | 46.94 | 47.07 | 46.73 | 46.73 | 29,191 | -0.49(-1.04%) |
Aug 20, 2019 | 47.21 | 47.28 | 47.12 | 47.22 | 28,233 | +0.38(+0.80%) |
Aug 19, 2019 | 46.90 | 46.99 | 46.83 | 46.84 | 69,812 | +0.14(+0.31%) |
Aug 16, 2019 | 46.64 | 46.81 | 46.63 | 46.70 | 29,917 | -0.28(-0.59%) |
Aug 15, 2019 | 47.13 | 47.18 | 46.82 | 46.98 | 51,970 | -0.14(-0.30%) |
Aug 14, 2019 | 47.24 | 47.43 | 47.03 | 47.12 | 106,222 | -0.74(-1.55%) |
Aug 13, 2019 | 47.75 | 48.23 | 47.51 | 47.86 | 222,795 | +0.11(+0.23%) |
Aug 12, 2019 | 47.93 | 48.11 | 47.76 | 47.76 | 27,153 | -0.22(-0.45%) |
Aug 09, 2019 | 48.45 | 48.52 | 47.97 | 47.97 | 19,200 | -0.59(-1.22%) |
Aug 08, 2019 | 48.10 | 48.56 | 48.10 | 48.56 | 40,913 | +1.04(+2.19%) |
Aug 07, 2019 | 47.36 | 47.59 | 47.15 | 47.52 | 88,077 | +0.35(+0.74%) |
Aug 06, 2019 | 47.39 | 47.48 | 47.08 | 47.17 | 39,506 | -0.60(-1.26%) |
Aug 05, 2019 | 47.99 | 48.19 | 47.56 | 47.77 | 77,871 | -0.73(-1.50%) |
Aug 02, 2019 | 48.41 | 48.60 | 48.38 | 48.50 | 35,498 | -0.29(-0.59%) |
Aug 01, 2019 | 48.66 | 49.17 | 48.41 | 48.79 | 96,042 | +0.09(+0.17%) |
Jul 31, 2019 | 49.15 | 49.21 | 48.41 | 48.70 | 31,819 | -0.58(-1.18%) |
Jul 30, 2019 | 49.23 | 49.32 | 49.22 | 49.28 | 3,058 | -0.08(-0.15%) |
Jul 29, 2019 | 49.27 | 49.46 | 49.14 | 49.36 | 12,349 | +0.25(+0.51%) |
Jul 26, 2019 | 49.32 | 49.38 | 49.08 | 49.11 | 86,737 | -0.48(-0.98%) |
Jul 25, 2019 | 49.83 | 49.94 | 49.56 | 49.59 | 7,579 | +0.14(+0.29%) |
Jul 24, 2019 | 49.56 | 49.65 | 49.45 | 49.45 | 8,648 | -0.44(-0.88%) |
Jul 23, 2019 | 49.95 | 50.04 | 49.82 | 49.89 | 5,116 | -0.14(-0.29%) |
Jul 22, 2019 | 50.05 | 50.24 | 50.01 | 50.03 | 36,086 | +0.43(+0.88%) |
Jul 19, 2019 | 49.86 | 49.96 | 49.60 | 49.60 | 36,279 | -0.23(-0.46%) |
Jul 18, 2019 | 49.21 | 49.90 | 49.21 | 49.83 | 46,255 | +0.83(+1.70%) |
Jul 17, 2019 | 48.88 | 49.09 | 48.87 | 48.99 | 10,638 | +0.31(+0.64%) |
Jul 16, 2019 | 48.82 | 48.90 | 48.54 | 48.68 | 89,225 | -0.34(-0.69%) |
Jul 15, 2019 | 49.05 | 49.11 | 48.92 | 49.01 | 16,113 | +0.07(+0.14%) |
Jul 12, 2019 | 48.62 | 48.97 | 48.62 | 48.95 | 75,462 | +0.32(+0.66%) |
Jul 11, 2019 | 48.59 | 48.76 | 48.44 | 48.62 | 73,829 | +0.12(+0.24%) |
Jul 10, 2019 | 48.36 | 48.59 | 48.32 | 48.51 | 91,441 | +0.83(+1.75%) |
Jul 09, 2019 | 47.50 | 47.68 | 47.38 | 47.68 | 60,945 | -0.13(-0.26%) |
Jul 08, 2019 | 47.98 | 48.08 | 47.72 | 47.80 | 11,329 | -0.16(-0.34%) |
Jul 05, 2019 | 47.93 | 48.02 | 47.54 | 47.96 | 84,281 | -0.34(-0.70%) |
Jul 03, 2019 | 48.03 | 48.40 | 48.03 | 48.30 | 88,299 | +0.66(+1.39%) |
Jul 02, 2019 | 47.68 | 47.74 | 47.58 | 47.64 | 21,059 | +0.14(+0.30%) |