Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.35 | 45.68 | 45.12 | 45.51 | 212,250 | +0.30(+0.67%) |
Sep 27, 2019 | 45.38 | 45.58 | 45.05 | 45.21 | 159,985 | +0.00(+0.00%) |
Sep 26, 2019 | 45.15 | 45.41 | 45.06 | 45.21 | 176,865 | +0.02(+0.05%) |
Sep 25, 2019 | 44.63 | 45.38 | 44.63 | 45.19 | 204,177 | +0.26(+0.58%) |
Sep 24, 2019 | 45.11 | 45.56 | 44.90 | 44.93 | 225,862 | -0.08(-0.18%) |
Sep 23, 2019 | 44.80 | 45.25 | 44.80 | 45.01 | 167,264 | -0.15(-0.32%) |
Sep 20, 2019 | 44.77 | 45.29 | 44.70 | 45.15 | 428,141 | +0.38(+0.86%) |
Sep 19, 2019 | 45.41 | 45.61 | 44.66 | 44.77 | 175,639 | -0.59(-1.29%) |
Sep 18, 2019 | 45.19 | 45.39 | 44.80 | 45.36 | 174,325 | +0.08(+0.18%) |
Sep 17, 2019 | 44.84 | 45.30 | 44.81 | 45.28 | 164,735 | +0.36(+0.80%) |
Sep 16, 2019 | 44.45 | 45.12 | 44.45 | 44.92 | 184,577 | +0.20(+0.46%) |
Sep 13, 2019 | 44.62 | 45.08 | 44.30 | 44.71 | 155,564 | +0.29(+0.64%) |
Sep 12, 2019 | 44.92 | 45.00 | 44.40 | 44.43 | 189,833 | -0.43(-0.96%) |
Sep 11, 2019 | 44.61 | 44.87 | 44.24 | 44.86 | 208,169 | +0.36(+0.82%) |
Sep 10, 2019 | 44.62 | 44.72 | 44.06 | 44.50 | 218,410 | +0.09(+0.20%) |
Sep 09, 2019 | 45.39 | 45.39 | 44.00 | 44.41 | 380,245 | -0.89(-1.97%) |
Sep 06, 2019 | 44.71 | 45.42 | 44.54 | 45.30 | 256,829 | +0.57(+1.28%) |
Sep 05, 2019 | 44.29 | 45.04 | 44.17 | 44.73 | 250,135 | +0.75(+1.70%) |
Sep 04, 2019 | 43.72 | 44.01 | 43.48 | 43.98 | 165,177 | +0.54(+1.24%) |
Sep 03, 2019 | 42.87 | 43.49 | 42.87 | 43.44 | 246,647 | +0.36(+0.84%) |
Aug 30, 2019 | 43.13 | 43.30 | 42.71 | 43.08 | 187,157 | +0.23(+0.55%) |
Aug 29, 2019 | 42.51 | 43.07 | 42.42 | 42.84 | 188,430 | +0.59(+1.39%) |
Aug 28, 2019 | 41.89 | 42.55 | 41.73 | 42.26 | 165,775 | +0.35(+0.83%) |
Aug 27, 2019 | 41.99 | 42.42 | 41.70 | 41.91 | 201,889 | +0.06(+0.15%) |
Aug 26, 2019 | 41.67 | 42.14 | 41.59 | 41.85 | 221,921 | +0.35(+0.85%) |
Aug 23, 2019 | 42.38 | 42.81 | 41.28 | 41.49 | 201,439 | -0.99(-2.33%) |
Aug 22, 2019 | 42.49 | 42.80 | 42.40 | 42.48 | 384,994 | +0.13(+0.30%) |
Aug 21, 2019 | 42.26 | 42.55 | 42.14 | 42.35 | 223,397 | +0.15(+0.36%) |
Aug 20, 2019 | 42.76 | 43.05 | 42.18 | 42.20 | 239,636 | -0.66(-1.54%) |
Aug 19, 2019 | 43.13 | 43.23 | 42.68 | 42.86 | 205,060 | +0.14(+0.34%) |
Aug 16, 2019 | 42.85 | 42.95 | 42.58 | 42.72 | 221,186 | +0.11(+0.26%) |
Aug 15, 2019 | 42.64 | 42.70 | 42.29 | 42.60 | 232,367 | +0.30(+0.70%) |
Aug 14, 2019 | 43.07 | 43.61 | 42.13 | 42.31 | 300,771 | -1.57(-3.58%) |
Aug 13, 2019 | 43.58 | 44.20 | 43.58 | 43.88 | 193,428 | +0.26(+0.60%) |
Aug 12, 2019 | 43.91 | 44.55 | 43.61 | 43.61 | 127,384 | -0.49(-1.10%) |
Aug 09, 2019 | 44.65 | 44.92 | 44.08 | 44.10 | 237,331 | -0.67(-1.49%) |
Aug 08, 2019 | 44.51 | 44.99 | 44.42 | 44.77 | 270,992 | +0.70(+1.59%) |
Aug 07, 2019 | 43.69 | 44.25 | 43.50 | 44.07 | 277,785 | +0.07(+0.16%) |
Aug 06, 2019 | 43.74 | 44.33 | 43.67 | 44.00 | 280,386 | +0.33(+0.76%) |
Aug 05, 2019 | 44.82 | 45.03 | 43.58 | 43.67 | 310,216 | -1.58(-3.49%) |
Aug 02, 2019 | 45.45 | 45.85 | 45.18 | 45.24 | 211,375 | -0.13(-0.28%) |
Aug 01, 2019 | 45.78 | 46.40 | 45.33 | 45.37 | 392,319 | -0.29(-0.63%) |
Jul 31, 2019 | 46.07 | 46.82 | 45.36 | 45.66 | 533,959 | -0.48(-1.05%) |
Jul 30, 2019 | 46.51 | 46.90 | 45.86 | 46.15 | 550,391 | -0.82(-1.75%) |
Jul 29, 2019 | 49.50 | 49.50 | 46.43 | 46.97 | 970,432 | -3.08(-6.15%) |
Jul 26, 2019 | 50.02 | 50.11 | 49.58 | 50.04 | 413,311 | +0.08(+0.16%) |
Jul 25, 2019 | 50.23 | 50.36 | 49.66 | 49.96 | 252,845 | -0.35(-0.69%) |
Jul 24, 2019 | 50.29 | 50.45 | 49.87 | 50.31 | 278,532 | -0.05(-0.10%) |
Jul 23, 2019 | 50.45 | 50.51 | 49.83 | 50.36 | 253,974 | -0.06(-0.13%) |
Jul 22, 2019 | 50.90 | 50.98 | 50.23 | 50.42 | 310,536 | -0.41(-0.81%) |
Jul 19, 2019 | 51.19 | 51.62 | 50.65 | 50.83 | 302,159 | -0.36(-0.71%) |
Jul 18, 2019 | 51.14 | 51.28 | 50.65 | 51.19 | 303,168 | +0.12(+0.24%) |
Jul 17, 2019 | 51.36 | 51.40 | 50.86 | 51.07 | 152,470 | -0.44(-0.86%) |
Jul 16, 2019 | 51.73 | 51.87 | 51.40 | 51.52 | 263,043 | -0.11(-0.22%) |
Jul 15, 2019 | 51.81 | 51.92 | 51.10 | 51.63 | 268,559 | -0.16(-0.31%) |
Jul 12, 2019 | 51.68 | 51.87 | 51.38 | 51.79 | 239,815 | +0.38(+0.74%) |
Jul 11, 2019 | 51.40 | 51.51 | 51.05 | 51.41 | 263,758 | +0.10(+0.20%) |
Jul 10, 2019 | 51.56 | 52.10 | 51.27 | 51.31 | 207,258 | -0.20(-0.39%) |
Jul 09, 2019 | 51.30 | 51.55 | 50.83 | 51.51 | 548,253 | -0.01(-0.02%) |
Jul 08, 2019 | 52.05 | 52.52 | 51.30 | 51.52 | 440,281 | -0.67(-1.28%) |
Jul 05, 2019 | 51.48 | 52.19 | 51.39 | 52.19 | 287,753 | +0.68(+1.33%) |
Jul 03, 2019 | 50.95 | 51.56 | 50.86 | 51.50 | 377,420 | +0.59(+1.15%) |
Jul 02, 2019 | 51.07 | 51.17 | 50.45 | 50.91 | 310,075 | -0.08(-0.16%) |