Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.66 | 45.11 | 44.21 | 45.01 | 223,338 | -0.70(-1.53%) |
Sep 27, 2019 | 43.95 | 46.16 | 43.73 | 45.71 | 411,414 | +1.70(+3.86%) |
Sep 26, 2019 | 43.81 | 44.38 | 43.65 | 44.01 | 102,906 | +0.07(+0.15%) |
Sep 25, 2019 | 44.79 | 45.17 | 43.72 | 43.94 | 162,716 | +0.08(+0.19%) |
Sep 24, 2019 | 42.63 | 44.00 | 42.58 | 43.86 | 236,841 | +1.33(+3.14%) |
Sep 23, 2019 | 43.28 | 43.28 | 42.46 | 42.52 | 116,787 | -0.19(-0.44%) |
Sep 20, 2019 | 41.83 | 43.13 | 41.65 | 42.71 | 185,160 | -0.07(-0.15%) |
Sep 19, 2019 | 42.23 | 42.93 | 41.81 | 42.78 | 119,346 | +0.63(+1.50%) |
Sep 18, 2019 | 41.81 | 43.15 | 41.78 | 42.15 | 214,921 | +0.47(+1.13%) |
Sep 17, 2019 | 42.83 | 42.85 | 41.62 | 41.68 | 151,922 | +0.02(+0.05%) |
Sep 16, 2019 | 41.65 | 41.94 | 41.14 | 41.66 | 135,858 | +0.98(+2.41%) |
Sep 13, 2019 | 40.69 | 40.94 | 40.41 | 40.68 | 94,493 | -0.67(-1.62%) |
Sep 12, 2019 | 41.53 | 41.92 | 40.66 | 41.35 | 246,924 | -0.87(-2.07%) |
Sep 11, 2019 | 42.77 | 42.94 | 42.22 | 42.22 | 129,196 | -1.03(-2.37%) |
Sep 10, 2019 | 43.47 | 43.96 | 43.02 | 43.25 | 134,113 | +0.00(+0.00%) |
Sep 09, 2019 | 43.32 | 43.67 | 42.89 | 43.25 | 121,366 | -0.45(-1.03%) |
Sep 06, 2019 | 43.44 | 43.82 | 43.27 | 43.70 | 215,878 | -0.55(-1.23%) |
Sep 05, 2019 | 44.26 | 44.31 | 43.78 | 44.25 | 212,338 | -1.55(-3.39%) |
Sep 04, 2019 | 46.22 | 46.47 | 45.66 | 45.80 | 167,692 | -2.39(-4.96%) |
Sep 03, 2019 | 48.99 | 48.99 | 48.19 | 48.19 | 121,869 | +0.76(+1.61%) |
Aug 30, 2019 | 47.28 | 48.13 | 47.19 | 47.43 | 146,151 | -1.00(-2.06%) |
Aug 29, 2019 | 49.14 | 49.63 | 48.30 | 48.42 | 182,760 | -1.60(-3.20%) |
Aug 28, 2019 | 50.80 | 51.14 | 49.80 | 50.02 | 246,347 | -0.43(-0.86%) |
Aug 27, 2019 | 49.71 | 50.61 | 49.25 | 50.46 | 302,250 | -0.18(-0.35%) |
Aug 26, 2019 | 50.45 | 51.11 | 50.30 | 50.63 | 344,119 | -0.93(-1.81%) |
Aug 23, 2019 | 49.85 | 51.77 | 48.40 | 51.57 | 435,478 | +2.16(+4.38%) |
Aug 22, 2019 | 48.55 | 49.70 | 48.38 | 49.40 | 263,432 | +1.86(+3.92%) |
Aug 21, 2019 | 47.35 | 48.16 | 47.34 | 47.54 | 200,984 | -1.35(-2.75%) |
Aug 20, 2019 | 48.70 | 49.03 | 48.21 | 48.88 | 442,106 | -0.26(-0.54%) |
Aug 19, 2019 | 47.85 | 49.28 | 47.85 | 49.15 | 302,032 | -0.51(-1.02%) |
Aug 16, 2019 | 50.47 | 50.47 | 49.41 | 49.66 | 315,261 | -2.14(-4.12%) |
Aug 15, 2019 | 51.43 | 52.63 | 51.28 | 51.79 | 367,849 | -1.15(-2.17%) |
Aug 14, 2019 | 51.58 | 52.97 | 51.26 | 52.94 | 690,385 | +4.24(+8.71%) |
Aug 13, 2019 | 51.87 | 52.05 | 47.89 | 48.70 | 504,237 | -1.99(-3.93%) |
Aug 12, 2019 | 50.68 | 51.03 | 50.18 | 50.69 | 272,384 | +1.82(+3.72%) |
Aug 09, 2019 | 48.27 | 49.49 | 48.12 | 48.87 | 374,253 | +1.50(+3.16%) |
Aug 08, 2019 | 48.21 | 48.60 | 47.36 | 47.38 | 328,599 | -1.78(-3.62%) |
Aug 07, 2019 | 51.48 | 51.98 | 49.11 | 49.16 | 502,349 | -0.68(-1.36%) |
Aug 06, 2019 | 49.31 | 50.81 | 49.03 | 49.83 | 420,827 | -2.19(-4.21%) |
Aug 05, 2019 | 50.71 | 52.74 | 50.52 | 52.03 | 764,068 | +5.14(+10.96%) |
Aug 02, 2019 | 46.17 | 47.28 | 45.83 | 46.89 | 587,900 | +1.39(+3.06%) |
Aug 01, 2019 | 42.88 | 45.86 | 42.01 | 45.50 | 788,411 | +2.53(+5.89%) |
Jul 31, 2019 | 41.52 | 44.38 | 41.46 | 42.97 | 508,503 | +1.50(+3.61%) |
Jul 30, 2019 | 41.37 | 41.81 | 41.30 | 41.47 | 231,331 | +0.97(+2.39%) |
Jul 29, 2019 | 40.69 | 41.08 | 40.41 | 40.50 | 157,112 | +0.24(+0.61%) |
Jul 26, 2019 | 40.13 | 40.57 | 39.96 | 40.26 | 165,177 | -0.19(-0.47%) |
Jul 25, 2019 | 39.66 | 40.69 | 39.66 | 40.45 | 355,651 | +0.97(+2.45%) |
Jul 24, 2019 | 39.81 | 39.81 | 39.34 | 39.48 | 267,363 | -0.12(-0.31%) |
Jul 23, 2019 | 39.58 | 40.05 | 39.53 | 39.60 | 167,527 | -0.12(-0.31%) |
Jul 22, 2019 | 39.52 | 39.83 | 39.34 | 39.72 | 270,922 | -0.06(-0.14%) |
Jul 19, 2019 | 38.82 | 39.87 | 38.81 | 39.78 | 256,482 | +0.72(+1.85%) |
Jul 18, 2019 | 39.98 | 39.99 | 39.02 | 39.05 | 264,642 | -0.90(-2.26%) |
Jul 17, 2019 | 39.51 | 39.99 | 39.38 | 39.96 | 221,342 | +0.39(+0.97%) |
Jul 16, 2019 | 39.26 | 39.61 | 38.89 | 39.57 | 218,316 | +0.31(+0.79%) |
Jul 15, 2019 | 39.26 | 39.45 | 39.10 | 39.26 | 126,415 | -0.55(-1.37%) |
Jul 12, 2019 | 39.75 | 40.23 | 39.65 | 39.81 | 132,227 | -0.02(-0.05%) |
Jul 11, 2019 | 39.25 | 40.13 | 39.19 | 39.82 | 194,044 | +0.25(+0.64%) |
Jul 10, 2019 | 39.40 | 39.68 | 38.96 | 39.57 | 277,301 | -1.06(-2.62%) |
Jul 09, 2019 | 41.27 | 41.27 | 40.50 | 40.63 | 163,176 | +0.37(+0.91%) |
Jul 08, 2019 | 40.36 | 40.50 | 40.10 | 40.27 | 197,390 | +0.70(+1.76%) |
Jul 05, 2019 | 39.49 | 40.09 | 39.31 | 39.57 | 240,113 | +0.87(+2.24%) |
Jul 03, 2019 | 39.07 | 39.16 | 38.70 | 38.70 | 106,929 | +0.28(+0.73%) |
Jul 02, 2019 | 38.31 | 38.77 | 38.20 | 38.42 | 308,496 | +0.29(+0.76%) |