Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.67 | 44.22 | 43.59 | 43.70 | 222,042 | +0.07(+0.17%) |
Sep 27, 2019 | 44.10 | 44.12 | 43.44 | 43.63 | 99,395 | -0.42(-0.96%) |
Sep 26, 2019 | 44.23 | 44.48 | 43.88 | 44.05 | 90,712 | -0.28(-0.63%) |
Sep 25, 2019 | 44.23 | 44.66 | 44.22 | 44.33 | 168,790 | +0.11(+0.25%) |
Sep 24, 2019 | 44.29 | 44.48 | 44.06 | 44.21 | 176,673 | +0.05(+0.10%) |
Sep 23, 2019 | 44.19 | 44.51 | 44.03 | 44.17 | 197,346 | -0.19(-0.42%) |
Sep 20, 2019 | 43.63 | 44.51 | 43.51 | 44.35 | 458,246 | +0.71(+1.64%) |
Sep 19, 2019 | 43.67 | 44.15 | 43.59 | 43.64 | 182,908 | +0.01(+0.02%) |
Sep 18, 2019 | 44.24 | 44.56 | 43.45 | 43.63 | 274,224 | -0.52(-1.17%) |
Sep 17, 2019 | 43.92 | 44.46 | 43.88 | 44.15 | 145,029 | +0.32(+0.72%) |
Sep 16, 2019 | 44.08 | 44.08 | 43.71 | 43.83 | 244,598 | -0.49(-1.10%) |
Sep 13, 2019 | 44.21 | 44.48 | 43.76 | 44.32 | 147,806 | +0.24(+0.54%) |
Sep 12, 2019 | 44.70 | 44.76 | 43.84 | 44.08 | 224,487 | -0.44(-0.99%) |
Sep 11, 2019 | 43.82 | 44.78 | 43.52 | 44.52 | 124,266 | +0.86(+1.97%) |
Sep 10, 2019 | 44.33 | 44.53 | 43.49 | 43.67 | 247,507 | -0.69(-1.55%) |
Sep 09, 2019 | 44.80 | 44.90 | 44.01 | 44.35 | 107,251 | -0.44(-0.97%) |
Sep 06, 2019 | 44.86 | 45.45 | 44.74 | 44.79 | 93,494 | +0.00(+0.00%) |
Sep 05, 2019 | 45.28 | 45.41 | 44.61 | 44.79 | 164,508 | -0.15(-0.34%) |
Sep 04, 2019 | 45.00 | 45.10 | 44.56 | 44.94 | 108,640 | +0.25(+0.56%) |
Sep 03, 2019 | 45.06 | 45.35 | 44.57 | 44.69 | 110,573 | -0.55(-1.22%) |
Aug 30, 2019 | 45.24 | 45.38 | 44.81 | 45.24 | 98,090 | +0.11(+0.25%) |
Aug 29, 2019 | 45.15 | 45.44 | 44.90 | 45.13 | 77,031 | +0.25(+0.56%) |
Aug 28, 2019 | 44.49 | 45.21 | 44.41 | 44.88 | 67,667 | +0.24(+0.55%) |
Aug 27, 2019 | 45.15 | 45.24 | 44.51 | 44.64 | 95,858 | -0.34(-0.76%) |
Aug 26, 2019 | 44.93 | 45.20 | 44.52 | 44.98 | 181,714 | +0.34(+0.77%) |
Aug 23, 2019 | 45.65 | 45.92 | 44.41 | 44.64 | 128,914 | -1.10(-2.40%) |
Aug 22, 2019 | 45.24 | 45.92 | 44.99 | 45.74 | 91,392 | +0.51(+1.12%) |
Aug 21, 2019 | 45.18 | 45.38 | 44.92 | 45.23 | 117,196 | +0.21(+0.47%) |
Aug 20, 2019 | 45.57 | 45.71 | 44.89 | 45.02 | 119,313 | -0.62(-1.36%) |
Aug 19, 2019 | 45.34 | 46.08 | 45.26 | 45.64 | 93,964 | +0.31(+0.68%) |
Aug 16, 2019 | 44.63 | 45.44 | 44.57 | 45.33 | 145,465 | +0.89(+2.00%) |
Aug 15, 2019 | 43.90 | 44.81 | 43.83 | 44.44 | 118,847 | +0.61(+1.38%) |
Aug 14, 2019 | 43.74 | 44.09 | 43.53 | 43.83 | 145,982 | -0.22(-0.51%) |
Aug 13, 2019 | 43.75 | 44.35 | 43.51 | 44.06 | 121,531 | +0.32(+0.74%) |
Aug 12, 2019 | 43.50 | 44.09 | 43.14 | 43.74 | 129,875 | +0.25(+0.58%) |
Aug 09, 2019 | 43.78 | 43.92 | 43.18 | 43.49 | 165,204 | -0.24(-0.54%) |
Aug 08, 2019 | 43.54 | 44.61 | 43.34 | 43.72 | 232,267 | +0.41(+0.96%) |
Aug 07, 2019 | 42.96 | 43.49 | 42.25 | 43.31 | 201,185 | +0.22(+0.52%) |
Aug 06, 2019 | 42.54 | 43.32 | 42.43 | 43.08 | 275,957 | +0.75(+1.77%) |
Aug 05, 2019 | 42.65 | 43.29 | 41.54 | 42.33 | 222,095 | -0.81(-1.88%) |
Aug 02, 2019 | 43.26 | 43.42 | 42.78 | 43.14 | 84,272 | -0.01(-0.02%) |
Aug 01, 2019 | 44.12 | 44.12 | 42.68 | 43.15 | 207,564 | +0.30(+0.71%) |
Jul 31, 2019 | 43.22 | 43.91 | 42.75 | 42.85 | 159,105 | -0.36(-0.84%) |
Jul 30, 2019 | 42.50 | 43.41 | 42.50 | 43.21 | 119,960 | +0.73(+1.72%) |
Jul 29, 2019 | 43.18 | 43.49 | 42.48 | 42.48 | 117,700 | -0.69(-1.60%) |
Jul 26, 2019 | 42.70 | 43.32 | 42.60 | 43.17 | 94,749 | +0.44(+1.03%) |
Jul 25, 2019 | 43.11 | 43.13 | 42.52 | 42.73 | 83,108 | -0.28(-0.66%) |
Jul 24, 2019 | 42.36 | 43.27 | 42.20 | 43.01 | 155,093 | +0.51(+1.21%) |
Jul 23, 2019 | 42.98 | 42.98 | 42.28 | 42.50 | 73,511 | -0.41(-0.97%) |
Jul 22, 2019 | 42.80 | 43.09 | 42.31 | 42.91 | 105,655 | +0.09(+0.20%) |
Jul 19, 2019 | 43.73 | 44.03 | 42.70 | 42.83 | 179,326 | -0.86(-1.96%) |
Jul 18, 2019 | 43.47 | 44.01 | 43.38 | 43.68 | 122,915 | +0.13(+0.29%) |
Jul 17, 2019 | 43.09 | 43.64 | 42.92 | 43.56 | 119,245 | +0.37(+0.85%) |
Jul 16, 2019 | 42.88 | 43.50 | 42.73 | 43.19 | 153,852 | +0.30(+0.71%) |
Jul 15, 2019 | 42.58 | 43.12 | 42.30 | 42.89 | 228,213 | +0.24(+0.57%) |
Jul 12, 2019 | 42.27 | 42.73 | 42.12 | 42.64 | 83,665 | +0.53(+1.27%) |
Jul 11, 2019 | 42.56 | 42.72 | 42.06 | 42.11 | 81,551 | -0.42(-0.99%) |
Jul 10, 2019 | 42.12 | 42.83 | 42.12 | 42.53 | 106,427 | +0.52(+1.24%) |
Jul 09, 2019 | 41.85 | 42.16 | 41.64 | 42.01 | 101,262 | +0.03(+0.08%) |
Jul 08, 2019 | 42.34 | 42.66 | 41.86 | 41.98 | 109,355 | -0.42(-0.99%) |
Jul 05, 2019 | 42.10 | 42.52 | 41.75 | 42.40 | 45,400 | +0.16(+0.39%) |
Jul 03, 2019 | 41.76 | 42.24 | 41.68 | 42.23 | 46,615 | +0.56(+1.34%) |
Jul 02, 2019 | 41.87 | 42.02 | 41.34 | 41.67 | 70,620 | -0.13(-0.32%) |