Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.33 | 44.55 | 43.12 | 44.08 | 518,142 | +0.78(+1.79%) |
Sep 27, 2019 | 43.45 | 44.25 | 42.83 | 43.30 | 1,038,845 | -0.91(-2.06%) |
Sep 26, 2019 | 44.38 | 44.55 | 42.55 | 44.21 | 1,113,337 | -0.78(-1.73%) |
Sep 25, 2019 | 44.12 | 45.10 | 43.67 | 44.98 | 700,655 | +0.63(+1.43%) |
Sep 24, 2019 | 45.16 | 45.41 | 44.17 | 44.35 | 474,362 | -0.78(-1.72%) |
Sep 23, 2019 | 44.33 | 45.41 | 44.25 | 45.13 | 423,360 | +0.44(+0.97%) |
Sep 20, 2019 | 45.41 | 45.77 | 44.39 | 44.69 | 795,772 | -0.62(-1.38%) |
Sep 19, 2019 | 45.20 | 45.72 | 45.20 | 45.32 | 423,196 | +0.20(+0.44%) |
Sep 18, 2019 | 45.58 | 45.76 | 44.80 | 45.12 | 501,724 | -0.55(-1.20%) |
Sep 17, 2019 | 45.09 | 45.70 | 44.63 | 45.67 | 331,250 | +0.26(+0.56%) |
Sep 16, 2019 | 46.43 | 46.51 | 45.14 | 45.41 | 486,866 | -1.32(-2.82%) |
Sep 13, 2019 | 46.05 | 47.08 | 45.74 | 46.73 | 377,867 | +1.21(+2.66%) |
Sep 12, 2019 | 45.46 | 45.85 | 44.92 | 45.51 | 408,839 | +0.05(+0.10%) |
Sep 11, 2019 | 45.04 | 46.02 | 44.94 | 45.47 | 430,061 | +0.71(+1.59%) |
Sep 10, 2019 | 42.97 | 44.80 | 42.87 | 44.76 | 387,697 | +1.86(+4.32%) |
Sep 09, 2019 | 41.24 | 42.94 | 41.20 | 42.90 | 259,942 | +1.89(+4.62%) |
Sep 06, 2019 | 41.03 | 41.44 | 40.95 | 41.01 | 145,569 | -0.12(-0.30%) |
Sep 05, 2019 | 40.77 | 41.76 | 40.72 | 41.13 | 243,678 | +0.92(+2.28%) |
Sep 04, 2019 | 40.06 | 40.45 | 40.01 | 40.21 | 100,400 | +0.67(+1.70%) |
Sep 03, 2019 | 39.82 | 40.05 | 39.30 | 39.54 | 250,057 | -0.80(-1.97%) |
Aug 30, 2019 | 40.18 | 40.66 | 40.18 | 40.34 | 196,803 | +0.56(+1.40%) |
Aug 29, 2019 | 39.20 | 39.92 | 39.01 | 39.78 | 360,040 | +1.23(+3.19%) |
Aug 28, 2019 | 37.83 | 38.87 | 37.83 | 38.55 | 191,922 | +0.63(+1.67%) |
Aug 27, 2019 | 38.69 | 38.69 | 37.37 | 37.91 | 439,257 | -0.40(-1.04%) |
Aug 26, 2019 | 38.81 | 38.81 | 38.08 | 38.31 | 205,267 | +0.08(+0.20%) |
Aug 23, 2019 | 39.42 | 39.66 | 38.12 | 38.23 | 278,039 | -1.51(-3.79%) |
Aug 22, 2019 | 40.40 | 40.59 | 39.70 | 39.74 | 185,234 | -0.49(-1.22%) |
Aug 21, 2019 | 40.43 | 40.76 | 40.10 | 40.23 | 149,139 | +0.27(+0.69%) |
Aug 20, 2019 | 40.58 | 40.97 | 39.81 | 39.96 | 181,381 | -0.85(-2.09%) |
Aug 19, 2019 | 41.29 | 41.29 | 40.79 | 40.81 | 203,844 | +0.29(+0.72%) |
Aug 16, 2019 | 39.85 | 40.70 | 39.55 | 40.52 | 342,795 | +0.94(+2.37%) |
Aug 15, 2019 | 40.80 | 40.80 | 39.55 | 39.58 | 354,381 | -1.01(-2.50%) |
Aug 14, 2019 | 40.87 | 41.03 | 40.38 | 40.59 | 405,046 | -1.21(-2.90%) |
Aug 13, 2019 | 41.40 | 42.96 | 41.21 | 41.80 | 289,418 | +0.31(+0.75%) |
Aug 12, 2019 | 41.94 | 42.04 | 41.31 | 41.49 | 202,798 | -0.78(-1.84%) |
Aug 09, 2019 | 43.21 | 43.21 | 42.08 | 42.27 | 195,219 | -1.26(-2.89%) |
Aug 08, 2019 | 42.67 | 43.59 | 42.64 | 43.53 | 238,006 | +1.34(+3.19%) |
Aug 07, 2019 | 41.84 | 42.36 | 41.42 | 42.18 | 309,135 | -0.21(-0.49%) |
Aug 06, 2019 | 42.23 | 42.47 | 41.47 | 42.39 | 249,003 | +0.50(+1.20%) |
Aug 05, 2019 | 42.49 | 42.49 | 41.25 | 41.89 | 390,238 | -1.45(-3.34%) |
Aug 02, 2019 | 43.28 | 43.53 | 42.44 | 43.34 | 348,288 | -0.34(-0.78%) |
Aug 01, 2019 | 45.23 | 45.87 | 43.55 | 43.68 | 474,024 | -1.58(-3.49%) |
Jul 31, 2019 | 46.38 | 47.02 | 44.96 | 45.26 | 672,568 | -1.13(-2.43%) |
Jul 30, 2019 | 45.82 | 46.44 | 45.63 | 46.38 | 368,317 | +0.23(+0.49%) |
Jul 29, 2019 | 46.35 | 46.58 | 46.07 | 46.16 | 286,027 | -0.39(-0.83%) |
Jul 26, 2019 | 46.08 | 46.63 | 45.86 | 46.55 | 229,238 | +0.55(+1.19%) |
Jul 25, 2019 | 46.95 | 46.98 | 45.80 | 46.00 | 509,300 | -1.11(-2.36%) |
Jul 24, 2019 | 45.87 | 47.17 | 45.81 | 47.11 | 385,829 | +0.92(+2.00%) |
Jul 23, 2019 | 45.29 | 46.20 | 45.22 | 46.19 | 358,924 | +1.23(+2.73%) |
Jul 22, 2019 | 45.38 | 45.42 | 44.85 | 44.96 | 288,958 | -0.29(-0.65%) |
Jul 19, 2019 | 45.48 | 46.04 | 45.25 | 45.25 | 411,421 | -0.11(-0.25%) |
Jul 18, 2019 | 44.91 | 45.41 | 44.75 | 45.37 | 287,384 | +0.37(+0.82%) |
Jul 17, 2019 | 45.34 | 45.39 | 44.93 | 45.00 | 345,198 | -0.42(-0.91%) |
Jul 16, 2019 | 44.38 | 45.70 | 44.38 | 45.41 | 594,952 | +1.00(+2.25%) |
Jul 15, 2019 | 44.45 | 44.65 | 43.75 | 44.41 | 298,467 | +0.05(+0.11%) |
Jul 12, 2019 | 43.31 | 44.45 | 43.31 | 44.37 | 361,504 | +1.08(+2.48%) |
Jul 11, 2019 | 43.29 | 43.38 | 42.55 | 43.29 | 288,821 | +0.11(+0.26%) |
Jul 10, 2019 | 43.97 | 44.09 | 43.12 | 43.18 | 287,295 | -0.37(-0.85%) |
Jul 09, 2019 | 43.84 | 43.98 | 43.25 | 43.55 | 325,258 | -0.56(-1.26%) |
Jul 08, 2019 | 44.39 | 44.53 | 43.74 | 44.10 | 300,556 | -0.41(-0.91%) |
Jul 05, 2019 | 43.72 | 44.54 | 43.63 | 44.51 | 193,522 | +0.32(+0.73%) |
Jul 03, 2019 | 44.40 | 44.52 | 43.72 | 44.19 | 124,846 | -0.06(-0.13%) |
Jul 02, 2019 | 43.88 | 44.43 | 43.38 | 44.24 | 392,219 | +0.32(+0.73%) |