Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.10 | 44.13 | 44.05 | 44.05 | 3,700 | +0.29(+0.66%) |
Sep 27, 2019 | 43.90 | 43.90 | 43.68 | 43.76 | 2,050 | -0.32(-0.73%) |
Sep 26, 2019 | 43.74 | 44.13 | 43.74 | 44.08 | 1,135 | +0.11(+0.25%) |
Sep 25, 2019 | 43.92 | 43.97 | 43.81 | 43.97 | 6,759 | +0.10(+0.23%) |
Sep 24, 2019 | 44.02 | 44.12 | 43.84 | 43.87 | 1,800 | +0.00(+0.00%) |
Sep 23, 2019 | 43.84 | 43.89 | 43.82 | 43.87 | 2,030 | -0.02(-0.05%) |
Sep 20, 2019 | 43.73 | 43.93 | 43.73 | 43.89 | 1,413 | +0.00(+0.00%) |
Sep 19, 2019 | 43.85 | 43.89 | 43.85 | 43.89 | 789 | +0.11(+0.25%) |
Sep 18, 2019 | 43.59 | 43.78 | 43.54 | 43.78 | 8,723 | +0.20(+0.46%) |
Sep 17, 2019 | 43.72 | 43.72 | 43.54 | 43.58 | 4,029 | +0.29(+0.67%) |
Sep 16, 2019 | 43.23 | 43.31 | 43.23 | 43.29 | 3,239 | -0.05(-0.12%) |
Sep 13, 2019 | 43.52 | 43.52 | 43.34 | 43.34 | 413 | -0.25(-0.57%) |
Sep 12, 2019 | 43.58 | 43.60 | 43.51 | 43.59 | 2,050 | +0.32(+0.74%) |
Sep 11, 2019 | 43.04 | 43.27 | 43.04 | 43.27 | 1,327 | +0.32(+0.75%) |
Sep 10, 2019 | 43.27 | 43.27 | 42.91 | 42.95 | 3,097 | -0.50(-1.15%) |
Sep 09, 2019 | 43.49 | 43.49 | 43.42 | 43.45 | 7,177 | -0.29(-0.66%) |
Sep 06, 2019 | 43.54 | 43.78 | 43.54 | 43.74 | 2,247 | +0.09(+0.21%) |
Sep 05, 2019 | 43.74 | 43.75 | 43.65 | 43.65 | 6,390 | -0.05(-0.11%) |
Sep 04, 2019 | 43.64 | 43.75 | 43.57 | 43.70 | 1,167 | +0.33(+0.76%) |
Sep 03, 2019 | 42.92 | 43.37 | 42.92 | 43.37 | 3,290 | +0.16(+0.37%) |
Aug 30, 2019 | 43.21 | 43.21 | 43.21 | 0 | +0.13(+0.30%) | |
Aug 29, 2019 | 42.86 | 43.15 | 42.86 | 43.08 | 2,187 | +0.34(+0.80%) |
Aug 28, 2019 | 42.65 | 42.80 | 42.65 | 42.74 | 575 | -0.02(-0.05%) |
Aug 27, 2019 | 43.00 | 43.00 | 42.76 | 42.76 | 2,614 | +0.13(+0.30%) |
Aug 26, 2019 | 42.63 | 42.63 | 42.63 | 42.63 | 100 | +0.33(+0.78%) |
Aug 23, 2019 | 43.08 | 43.08 | 42.30 | 42.30 | 1,278 | -0.73(-1.70%) |
Aug 22, 2019 | 42.88 | 43.03 | 42.88 | 43.03 | 1,100 | +0.18(+0.42%) |
Aug 21, 2019 | 42.87 | 42.87 | 42.85 | 42.85 | 355 | +0.09(+0.21%) |
Aug 20, 2019 | 42.83 | 42.88 | 42.76 | 42.76 | 2,138 | -0.25(-0.58%) |
Aug 19, 2019 | 42.86 | 43.04 | 42.86 | 43.01 | 2,298 | +0.35(+0.82%) |
Aug 16, 2019 | 42.56 | 42.70 | 42.56 | 42.66 | 6,613 | +0.31(+0.73%) |
Aug 15, 2019 | 42.20 | 42.35 | 42.20 | 42.35 | 7,658 | +0.45(+1.07%) |
Aug 14, 2019 | 42.44 | 42.44 | 41.90 | 41.90 | 70,430 | -0.83(-1.94%) |
Aug 13, 2019 | 42.58 | 42.76 | 42.58 | 42.73 | 2,277 | +0.36(+0.85%) |
Aug 12, 2019 | 42.42 | 42.62 | 42.37 | 42.37 | 4,973 | -0.23(-0.54%) |
Aug 09, 2019 | 42.68 | 42.68 | 42.60 | 42.60 | 1,125 | +0.44(+1.04%) |
Aug 08, 2019 | 42.16 | 42.16 | 42.16 | 42.16 | 3,915 | +0.07(+0.17%) |
Aug 07, 2019 | 41.30 | 42.25 | 41.30 | 42.09 | 2,750 | +0.24(+0.57%) |
Aug 06, 2019 | 41.64 | 41.97 | 41.30 | 41.85 | 2,662 | -0.64(-1.51%) |
Aug 02, 2019 | 42.49 | 42.49 | 42.49 | 0 | +0.08(+0.19%) | |
Aug 01, 2019 | 42.28 | 42.61 | 42.28 | 42.41 | 18,047 | -0.03(-0.07%) |
Jul 31, 2019 | 42.62 | 42.62 | 42.09 | 42.44 | 5,375 | -0.12(-0.28%) |
Jul 30, 2019 | 42.46 | 42.81 | 42.46 | 42.56 | 3,727 | -0.08(-0.19%) |
Jul 29, 2019 | 42.74 | 42.74 | 42.64 | 42.64 | 875 | +0.01(+0.02%) |
Jul 26, 2019 | 42.63 | 42.63 | 42.63 | 42.63 | 326 | +0.26(+0.61%) |
Jul 25, 2019 | 42.35 | 42.37 | 42.31 | 42.37 | 533 | +0.02(+0.05%) |
Jul 24, 2019 | 42.31 | 42.38 | 42.28 | 42.35 | 2,275 | +0.07(+0.17%) |
Jul 23, 2019 | 42.52 | 42.52 | 42.28 | 42.28 | 671 | -0.12(-0.28%) |
Jul 22, 2019 | 42.35 | 42.40 | 42.25 | 42.40 | 3,634 | -0.10(-0.24%) |
Jul 19, 2019 | 42.78 | 42.78 | 42.50 | 42.50 | 843 | -0.42(-0.98%) |
Jul 18, 2019 | 42.80 | 42.96 | 42.70 | 42.92 | 3,759 | +0.13(+0.30%) |
Jul 17, 2019 | 42.70 | 42.84 | 42.70 | 42.79 | 1,603 | -0.01(-0.02%) |
Jul 16, 2019 | 42.97 | 42.97 | 42.80 | 42.80 | 364 | -0.17(-0.40%) |
Jul 15, 2019 | 42.94 | 42.98 | 42.94 | 42.97 | 1,000 | +0.09(+0.21%) |
Jul 12, 2019 | 42.79 | 42.88 | 42.79 | 42.88 | 2,545 | +0.05(+0.12%) |
Jul 11, 2019 | 43.09 | 43.09 | 42.72 | 42.83 | 4,700 | -0.16(-0.37%) |
Jul 10, 2019 | 43.00 | 43.03 | 42.97 | 42.99 | 2,310 | +0.11(+0.26%) |
Jul 09, 2019 | 42.94 | 42.94 | 42.75 | 42.88 | 1,466 | +0.08(+0.19%) |
Jul 08, 2019 | 42.83 | 42.83 | 42.74 | 42.80 | 2,874 | -0.05(-0.12%) |
Jul 05, 2019 | 42.50 | 42.85 | 42.41 | 42.85 | 12,968 | -0.39(-0.90%) |
Jul 04, 2019 | 43.10 | 43.24 | 43.10 | 43.24 | 1,905 | +0.09(+0.21%) |
Jul 03, 2019 | 42.77 | 43.15 | 42.77 | 43.15 | 5,400 | +0.70(+1.65%) |