Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.65 | 43.82 | 43.62 | 43.72 | 17,343 | +0.12(+0.28%) |
Sep 27, 2019 | 43.73 | 43.85 | 43.55 | 43.60 | 7,803 | +0.02(+0.05%) |
Sep 26, 2019 | 43.57 | 43.57 | 43.57 | 43.57 | 236 | -0.04(-0.09%) |
Sep 25, 2019 | 43.45 | 43.65 | 43.36 | 43.61 | 171,589 | -0.35(-0.80%) |
Sep 24, 2019 | 44.28 | 44.28 | 43.96 | 43.96 | 3,412 | -0.15(-0.35%) |
Sep 23, 2019 | 43.95 | 44.13 | 43.91 | 44.12 | 6,851 | -0.24(-0.55%) |
Sep 20, 2019 | 44.52 | 44.69 | 44.36 | 44.36 | 10,032 | -0.28(-0.62%) |
Sep 19, 2019 | 44.75 | 44.85 | 44.63 | 44.64 | 126,168 | +0.15(+0.34%) |
Sep 18, 2019 | 44.50 | 44.66 | 44.44 | 44.48 | 160,601 | +0.04(+0.10%) |
Sep 17, 2019 | 44.23 | 44.44 | 44.22 | 44.44 | 36,243 | +0.13(+0.29%) |
Sep 16, 2019 | 44.34 | 44.39 | 44.28 | 44.31 | 4,970 | -0.32(-0.71%) |
Sep 13, 2019 | 44.57 | 44.73 | 44.57 | 44.63 | 16,944 | +0.38(+0.87%) |
Sep 12, 2019 | 43.95 | 44.27 | 43.94 | 44.24 | 13,313 | +0.23(+0.53%) |
Sep 11, 2019 | 43.86 | 44.01 | 43.81 | 44.01 | 4,910 | +0.42(+0.97%) |
Sep 10, 2019 | 43.53 | 43.67 | 43.50 | 43.59 | 11,852 | -0.13(-0.29%) |
Sep 09, 2019 | 43.75 | 43.75 | 43.63 | 43.71 | 3,816 | +0.17(+0.39%) |
Sep 06, 2019 | 43.63 | 43.66 | 43.54 | 43.54 | 2,229 | +0.04(+0.08%) |
Sep 05, 2019 | 43.73 | 43.73 | 43.50 | 43.51 | 5,396 | +0.20(+0.46%) |
Sep 04, 2019 | 43.09 | 43.31 | 43.09 | 43.31 | 14,024 | +0.86(+2.03%) |
Sep 03, 2019 | 42.29 | 42.51 | 42.29 | 42.45 | 7,861 | -0.37(-0.86%) |
Aug 30, 2019 | 42.88 | 42.88 | 42.69 | 42.82 | 3,232 | +0.32(+0.76%) |
Aug 29, 2019 | 42.56 | 42.59 | 42.49 | 42.49 | 3,821 | +0.18(+0.42%) |
Aug 28, 2019 | 42.25 | 42.36 | 42.22 | 42.31 | 15,839 | -0.28(-0.65%) |
Aug 27, 2019 | 42.74 | 42.74 | 42.56 | 42.59 | 5,003 | +0.24(+0.57%) |
Aug 26, 2019 | 42.36 | 42.51 | 42.35 | 42.35 | 36,893 | +0.04(+0.11%) |
Aug 23, 2019 | 42.56 | 42.87 | 42.30 | 42.30 | 34,000 | -0.32(-0.76%) |
Aug 22, 2019 | 42.66 | 42.74 | 42.48 | 42.63 | 10,442 | +0.07(+0.17%) |
Aug 21, 2019 | 42.70 | 42.70 | 42.56 | 42.56 | 14,669 | +0.51(+1.22%) |
Aug 20, 2019 | 42.14 | 42.18 | 42.04 | 42.04 | 2,123 | -0.13(-0.30%) |
Aug 19, 2019 | 42.23 | 42.26 | 42.17 | 42.17 | 10,998 | +0.48(+1.14%) |
Aug 16, 2019 | 41.42 | 41.73 | 41.38 | 41.69 | 5,908 | +0.55(+1.33%) |
Aug 15, 2019 | 41.17 | 41.24 | 41.02 | 41.15 | 6,164 | -0.15(-0.37%) |
Aug 14, 2019 | 41.55 | 41.57 | 41.29 | 41.30 | 4,184 | -1.12(-2.64%) |
Aug 13, 2019 | 42.03 | 42.52 | 42.03 | 42.42 | 43,016 | +0.21(+0.49%) |
Aug 12, 2019 | 42.41 | 42.43 | 42.22 | 42.22 | 10,952 | -0.55(-1.28%) |
Aug 09, 2019 | 42.81 | 42.81 | 42.67 | 42.76 | 2,786 | -0.23(-0.54%) |
Aug 08, 2019 | 43.11 | 43.12 | 43.00 | 43.00 | 8,808 | +0.26(+0.61%) |
Aug 07, 2019 | 42.42 | 42.74 | 42.34 | 42.74 | 4,109 | +0.05(+0.13%) |
Aug 06, 2019 | 42.79 | 42.79 | 42.43 | 42.68 | 10,020 | +0.39(+0.93%) |
Aug 05, 2019 | 42.67 | 42.69 | 42.17 | 42.29 | 22,280 | -0.94(-2.18%) |
Aug 02, 2019 | 43.41 | 43.41 | 43.10 | 43.23 | 15,941 | -0.25(-0.57%) |
Aug 01, 2019 | 43.94 | 43.94 | 43.30 | 43.48 | 13,688 | -0.16(-0.36%) |
Jul 31, 2019 | 44.05 | 44.05 | 43.47 | 43.63 | 10,303 | -0.24(-0.55%) |
Jul 30, 2019 | 43.96 | 43.96 | 43.87 | 43.87 | 2,478 | -0.69(-1.55%) |
Jul 29, 2019 | 44.68 | 44.68 | 44.44 | 44.57 | 28,195 | -0.12(-0.26%) |
Jul 26, 2019 | 44.78 | 44.78 | 44.61 | 44.68 | 9,141 | -0.02(-0.04%) |
Jul 25, 2019 | 44.93 | 44.93 | 44.68 | 44.70 | 71,739 | -0.13(-0.30%) |
Jul 24, 2019 | 44.79 | 44.84 | 44.76 | 44.83 | 12,987 | +0.16(+0.36%) |
Jul 23, 2019 | 44.66 | 44.72 | 44.61 | 44.67 | 16,748 | +0.06(+0.14%) |
Jul 22, 2019 | 44.58 | 44.68 | 44.52 | 44.61 | 7,410 | +0.21(+0.46%) |
Jul 19, 2019 | 44.52 | 44.57 | 44.39 | 44.40 | 4,570 | -0.15(-0.34%) |
Jul 18, 2019 | 44.27 | 44.56 | 44.27 | 44.56 | 9,916 | +0.09(+0.20%) |
Jul 17, 2019 | 44.53 | 44.63 | 44.47 | 44.47 | 6,069 | -0.19(-0.42%) |
Jul 16, 2019 | 44.69 | 44.76 | 44.65 | 44.66 | 3,325 | -0.30(-0.66%) |
Jul 15, 2019 | 44.99 | 45.08 | 44.94 | 44.95 | 5,312 | +0.07(+0.16%) |
Jul 12, 2019 | 44.83 | 44.97 | 44.80 | 44.88 | 2,563 | +0.16(+0.36%) |
Jul 11, 2019 | 44.67 | 44.83 | 44.61 | 44.72 | 22,628 | +0.09(+0.20%) |
Jul 10, 2019 | 44.72 | 44.72 | 44.57 | 44.63 | 10,391 | +0.19(+0.44%) |
Jul 09, 2019 | 44.28 | 44.45 | 44.28 | 44.43 | 6,544 | -0.31(-0.70%) |
Jul 08, 2019 | 44.82 | 44.92 | 44.74 | 44.74 | 4,407 | -0.34(-0.76%) |
Jul 05, 2019 | 45.04 | 45.09 | 44.84 | 45.09 | 8,360 | -0.37(-0.81%) |
Jul 03, 2019 | 45.40 | 45.45 | 45.35 | 45.45 | 2,006 | +0.38(+0.84%) |
Jul 02, 2019 | 45.07 | 45.13 | 45.03 | 45.08 | 4,572 | -0.06(-0.14%) |