Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.47 | 42.52 | 42.46 | 42.46 | 2,040 | +0.17(+0.40%) |
Sep 27, 2019 | 42.56 | 42.59 | 42.18 | 42.29 | 1,685 | -0.30(-0.70%) |
Sep 26, 2019 | 42.59 | 42.59 | 42.59 | 42.59 | 116 | +0.32(+0.75%) |
Sep 25, 2019 | 42.27 | 42.27 | 42.27 | 42.27 | 244 | -0.36(-0.86%) |
Sep 24, 2019 | 42.90 | 42.90 | 42.61 | 42.64 | 1,872 | -0.17(-0.40%) |
Sep 23, 2019 | 42.57 | 42.81 | 42.57 | 42.81 | 792 | +0.14(+0.32%) |
Sep 20, 2019 | 42.67 | 42.67 | 42.67 | 71 | +0.00(+0.00%) | |
Sep 19, 2019 | 42.79 | 42.79 | 42.67 | 42.67 | 608 | -0.11(-0.25%) |
Sep 18, 2019 | 42.77 | 42.78 | 42.77 | 42.78 | 534 | +0.28(+0.65%) |
Sep 17, 2019 | 42.50 | 42.50 | 42.50 | 42.50 | 159 | -0.28(-0.66%) |
Sep 16, 2019 | 42.74 | 42.80 | 42.74 | 42.78 | 3,371 | -0.30(-0.69%) |
Sep 13, 2019 | 43.06 | 43.08 | 43.03 | 43.08 | 3,594 | +0.04(+0.08%) |
Sep 12, 2019 | 42.89 | 43.05 | 42.89 | 43.05 | 935 | +0.51(+1.19%) |
Sep 11, 2019 | 42.55 | 42.56 | 42.49 | 42.54 | 4,912 | +0.46(+1.09%) |
Sep 10, 2019 | 42.08 | 42.08 | 42.08 | 42.08 | 1,294 | -0.01(-0.02%) |
Sep 09, 2019 | 42.09 | 42.09 | 42.09 | 190 | +0.00(+0.00%) | |
Sep 06, 2019 | 42.13 | 42.21 | 42.09 | 42.09 | 3,370 | +0.19(+0.46%) |
Sep 05, 2019 | 41.88 | 41.90 | 41.88 | 41.90 | 356 | +0.47(+1.13%) |
Sep 04, 2019 | 41.30 | 41.43 | 41.30 | 41.43 | 12,327 | +0.66(+1.61%) |
Sep 03, 2019 | 40.81 | 40.82 | 40.72 | 40.78 | 2,446 | -0.39(-0.96%) |
Aug 30, 2019 | 41.17 | 41.17 | 41.17 | 41.17 | 449 | +0.43(+1.05%) |
Aug 29, 2019 | 40.58 | 40.78 | 40.56 | 40.75 | 3,514 | +0.35(+0.87%) |
Aug 28, 2019 | 40.36 | 40.40 | 40.36 | 40.39 | 1,066 | +0.06(+0.15%) |
Aug 27, 2019 | 40.33 | 40.33 | 40.33 | 40.33 | 329 | +0.12(+0.30%) |
Aug 26, 2019 | 40.31 | 40.31 | 40.18 | 40.21 | 4,303 | +0.02(+0.06%) |
Aug 23, 2019 | 40.65 | 40.66 | 40.15 | 40.19 | 3,819 | -0.47(-1.15%) |
Aug 22, 2019 | 40.91 | 40.91 | 40.66 | 40.66 | 1,013 | -0.45(-1.10%) |
Aug 21, 2019 | 41.15 | 41.15 | 41.11 | 41.11 | 1,548 | +0.12(+0.30%) |
Aug 20, 2019 | 40.99 | 40.99 | 40.99 | 268 | +0.00(+0.00%) | |
Aug 19, 2019 | 40.99 | 40.99 | 40.99 | 40.99 | 1,459 | +0.21(+0.52%) |
Aug 16, 2019 | 40.72 | 40.90 | 40.72 | 40.78 | 4,269 | +0.41(+1.01%) |
Aug 15, 2019 | 40.36 | 40.45 | 40.19 | 40.37 | 5,053 | +0.05(+0.12%) |
Aug 14, 2019 | 40.62 | 40.62 | 40.30 | 40.32 | 3,070 | -1.06(-2.55%) |
Aug 13, 2019 | 40.67 | 41.40 | 40.67 | 41.38 | 1,731 | +0.41(+0.99%) |
Aug 12, 2019 | 40.97 | 40.99 | 40.97 | 40.97 | 896 | -0.63(-1.51%) |
Aug 09, 2019 | 41.48 | 41.60 | 41.48 | 41.60 | 449 | -0.24(-0.58%) |
Aug 08, 2019 | 41.69 | 41.87 | 41.67 | 41.84 | 1,026 | +0.64(+1.56%) |
Aug 07, 2019 | 40.83 | 41.20 | 40.78 | 41.20 | 11,030 | -0.12(-0.29%) |
Aug 06, 2019 | 41.40 | 41.40 | 41.32 | 41.32 | 1,967 | +0.60(+1.48%) |
Aug 05, 2019 | 41.11 | 41.11 | 40.72 | 40.72 | 1,799 | -1.37(-3.25%) |
Aug 02, 2019 | 42.34 | 42.34 | 42.05 | 42.09 | 3,482 | -0.49(-1.15%) |
Aug 01, 2019 | 43.13 | 43.33 | 42.58 | 42.58 | 9,518 | -0.58(-1.34%) |
Jul 31, 2019 | 43.60 | 43.62 | 43.12 | 43.15 | 5,941 | -0.76(-1.73%) |
Jul 30, 2019 | 43.91 | 43.91 | 43.91 | 98 | +0.00(+0.00%) | |
Jul 29, 2019 | 43.91 | 43.91 | 43.91 | 43.91 | 398 | -0.10(-0.23%) |
Jul 26, 2019 | 44.03 | 44.09 | 43.97 | 44.01 | 19,322 | -0.34(-0.76%) |
Jul 25, 2019 | 44.35 | 44.35 | 44.35 | 56 | +0.00(+0.00%) | |
Jul 24, 2019 | 44.30 | 44.35 | 44.13 | 44.35 | 5,835 | -0.08(-0.18%) |
Jul 23, 2019 | 44.47 | 44.47 | 44.43 | 44.43 | 729 | -0.12(-0.28%) |
Jul 22, 2019 | 44.55 | 44.55 | 44.55 | 44.55 | 151 | +0.02(+0.05%) |
Jul 19, 2019 | 44.53 | 44.53 | 44.53 | 31 | +0.00(+0.00%) | |
Jul 18, 2019 | 44.44 | 44.54 | 44.32 | 44.53 | 5,061 | +0.18(+0.40%) |
Jul 17, 2019 | 44.42 | 44.42 | 44.35 | 44.35 | 1,844 | -0.23(-0.52%) |
Jul 16, 2019 | 44.67 | 44.67 | 44.58 | 44.58 | 2,654 | +0.01(+0.03%) |
Jul 15, 2019 | 44.63 | 44.63 | 44.57 | 44.57 | 624 | +0.12(+0.28%) |
Jul 12, 2019 | 44.45 | 44.45 | 44.45 | 44.45 | 449 | -0.01(-0.02%) |
Jul 11, 2019 | 44.67 | 44.67 | 44.45 | 44.45 | 875 | -0.15(-0.33%) |
Jul 10, 2019 | 44.58 | 44.60 | 44.51 | 44.60 | 2,142 | +0.60(+1.35%) |
Jul 09, 2019 | 43.88 | 44.01 | 43.88 | 44.01 | 367 | -0.14(-0.33%) |
Jul 08, 2019 | 44.16 | 44.16 | 44.12 | 44.15 | 638 | -0.14(-0.32%) |
Jul 05, 2019 | 44.33 | 44.41 | 44.26 | 44.29 | 6,403 | -0.14(-0.32%) |
Jul 03, 2019 | 44.25 | 44.44 | 44.25 | 44.44 | 7,189 | -0.07(-0.15%) |
Jul 02, 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 315 | -0.11(-0.25%) |