Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.60 | 46.22 | 45.34 | 46.15 | 1,022,010 | +0.75(+1.66%) |
Sep 27, 2019 | 46.58 | 46.61 | 45.17 | 45.39 | 930,477 | -1.37(-2.94%) |
Sep 26, 2019 | 46.98 | 47.15 | 46.42 | 46.76 | 650,744 | -0.10(-0.21%) |
Sep 25, 2019 | 46.33 | 46.96 | 45.54 | 46.86 | 901,826 | +0.66(+1.42%) |
Sep 24, 2019 | 47.16 | 47.49 | 45.94 | 46.20 | 888,485 | -0.87(-1.85%) |
Sep 23, 2019 | 46.32 | 47.42 | 46.28 | 47.08 | 626,771 | +0.48(+1.03%) |
Sep 20, 2019 | 46.88 | 47.02 | 46.02 | 46.60 | 1,473,528 | -0.11(-0.23%) |
Sep 19, 2019 | 46.80 | 47.00 | 46.37 | 46.70 | 733,639 | +0.04(+0.08%) |
Sep 18, 2019 | 46.97 | 47.07 | 45.94 | 46.67 | 842,373 | +0.16(+0.34%) |
Sep 17, 2019 | 46.43 | 46.90 | 46.03 | 46.51 | 983,781 | +0.16(+0.34%) |
Sep 16, 2019 | 45.84 | 46.35 | 45.52 | 46.35 | 730,505 | +0.16(+0.34%) |
Sep 13, 2019 | 45.76 | 46.65 | 45.44 | 46.19 | 1,003,904 | +0.59(+1.29%) |
Sep 12, 2019 | 44.63 | 45.84 | 44.63 | 45.61 | 898,318 | +1.02(+2.29%) |
Sep 11, 2019 | 43.99 | 44.89 | 43.69 | 44.59 | 892,758 | +0.71(+1.61%) |
Sep 10, 2019 | 43.54 | 44.07 | 43.00 | 43.88 | 1,113,078 | +0.18(+0.40%) |
Sep 09, 2019 | 43.70 | 43.73 | 43.27 | 43.70 | 690,139 | +0.27(+0.63%) |
Sep 06, 2019 | 43.34 | 43.79 | 43.01 | 43.43 | 823,397 | +0.11(+0.25%) |
Sep 05, 2019 | 42.81 | 43.88 | 42.81 | 43.32 | 838,239 | +0.94(+2.22%) |
Sep 04, 2019 | 42.20 | 42.73 | 41.96 | 42.38 | 904,810 | +0.63(+1.50%) |
Sep 03, 2019 | 41.81 | 42.00 | 41.40 | 41.75 | 570,657 | -0.25(-0.58%) |
Aug 30, 2019 | 42.26 | 42.69 | 41.78 | 42.00 | 499,198 | -0.06(-0.14%) |
Aug 29, 2019 | 41.38 | 42.21 | 41.34 | 42.06 | 400,399 | +1.25(+3.05%) |
Aug 28, 2019 | 40.28 | 40.97 | 39.98 | 40.81 | 352,141 | +0.43(+1.07%) |
Aug 27, 2019 | 41.07 | 41.22 | 40.23 | 40.38 | 1,015,618 | -0.34(-0.84%) |
Aug 26, 2019 | 41.13 | 41.33 | 40.53 | 40.72 | 878,892 | +0.04(+0.10%) |
Aug 23, 2019 | 42.11 | 42.11 | 40.44 | 40.68 | 733,755 | -1.64(-3.87%) |
Aug 22, 2019 | 42.52 | 42.52 | 40.70 | 42.32 | 909,800 | -0.25(-0.58%) |
Aug 21, 2019 | 42.12 | 42.58 | 41.75 | 42.57 | 845,866 | +0.98(+2.36%) |
Aug 20, 2019 | 41.99 | 42.19 | 41.29 | 41.59 | 633,840 | -0.37(-0.89%) |
Aug 19, 2019 | 42.19 | 42.47 | 41.94 | 41.96 | 723,957 | +0.52(+1.25%) |
Aug 16, 2019 | 40.97 | 41.53 | 40.73 | 41.44 | 576,398 | +0.88(+2.18%) |
Aug 15, 2019 | 40.57 | 40.99 | 40.28 | 40.56 | 661,074 | +0.14(+0.34%) |
Aug 14, 2019 | 40.39 | 40.77 | 39.22 | 40.42 | 762,013 | -0.94(-2.28%) |
Aug 13, 2019 | 40.37 | 41.82 | 39.01 | 41.36 | 950,728 | +1.09(+2.70%) |
Aug 12, 2019 | 40.79 | 40.79 | 40.15 | 40.27 | 643,756 | -0.45(-1.11%) |
Aug 09, 2019 | 40.90 | 41.13 | 40.37 | 40.72 | 756,089 | -0.45(-1.10%) |
Aug 08, 2019 | 40.59 | 41.21 | 40.12 | 41.17 | 809,984 | +1.08(+2.69%) |
Aug 07, 2019 | 39.09 | 40.26 | 39.09 | 40.10 | 938,224 | +0.41(+1.04%) |
Aug 06, 2019 | 40.00 | 40.85 | 39.20 | 39.68 | 1,100,211 | -0.01(-0.02%) |
Aug 05, 2019 | 40.30 | 40.48 | 39.37 | 39.69 | 1,449,850 | -1.04(-2.55%) |
Aug 02, 2019 | 41.39 | 41.39 | 40.46 | 40.73 | 691,739 | -0.79(-1.91%) |
Aug 01, 2019 | 42.59 | 43.62 | 41.15 | 41.53 | 1,869,923 | -1.14(-2.67%) |
Jul 31, 2019 | 43.15 | 43.49 | 42.27 | 42.66 | 1,228,728 | -0.76(-1.76%) |
Jul 30, 2019 | 43.62 | 43.80 | 43.00 | 43.43 | 1,284,935 | -0.49(-1.12%) |
Jul 29, 2019 | 43.13 | 44.16 | 42.43 | 43.92 | 1,834,333 | +0.87(+2.02%) |
Jul 26, 2019 | 42.24 | 43.51 | 42.23 | 43.05 | 1,964,807 | +0.90(+2.14%) |
Jul 25, 2019 | 41.53 | 43.70 | 40.96 | 42.15 | 3,802,693 | +0.90(+2.18%) |
Jul 24, 2019 | 39.06 | 41.29 | 39.06 | 41.25 | 2,599,689 | +2.37(+6.09%) |
Jul 23, 2019 | 38.23 | 38.90 | 37.85 | 38.88 | 993,344 | +0.98(+2.58%) |
Jul 22, 2019 | 37.23 | 38.30 | 37.23 | 37.90 | 1,310,956 | +0.66(+1.76%) |
Jul 19, 2019 | 37.41 | 37.65 | 37.15 | 37.24 | 838,864 | +0.02(+0.05%) |
Jul 18, 2019 | 36.45 | 37.27 | 36.45 | 37.22 | 1,280,744 | +0.73(+2.01%) |
Jul 17, 2019 | 36.02 | 36.72 | 35.24 | 36.49 | 1,366,379 | +0.87(+2.45%) |
Jul 16, 2019 | 35.70 | 35.82 | 35.37 | 35.62 | 784,937 | -0.20(-0.55%) |
Jul 15, 2019 | 36.08 | 36.20 | 35.64 | 35.82 | 1,097,726 | -0.06(-0.16%) |
Jul 12, 2019 | 35.24 | 36.01 | 34.75 | 35.87 | 1,238,629 | +0.70(+2.00%) |
Jul 11, 2019 | 35.31 | 35.36 | 34.72 | 35.17 | 1,726,337 | -0.14(-0.39%) |
Jul 10, 2019 | 35.11 | 35.54 | 34.87 | 35.31 | 1,546,298 | +0.40(+1.15%) |
Jul 09, 2019 | 34.60 | 34.96 | 34.26 | 34.90 | 968,785 | +0.18(+0.51%) |
Jul 08, 2019 | 35.13 | 35.36 | 34.38 | 34.73 | 1,467,785 | -0.76(-2.15%) |
Jul 05, 2019 | 35.67 | 35.73 | 35.17 | 35.49 | 1,159,964 | -0.33(-0.93%) |
Jul 03, 2019 | 36.67 | 36.97 | 35.57 | 35.82 | 2,088,016 | -1.07(-2.89%) |
Jul 02, 2019 | 37.51 | 37.51 | 36.66 | 36.89 | 1,115,299 | -0.58(-1.54%) |