Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.22 | 41.54 | 40.90 | 41.37 | 295,290 | +0.24(+0.59%) |
Sep 27, 2019 | 41.63 | 42.01 | 40.78 | 41.13 | 320,247 | -0.41(-1.00%) |
Sep 26, 2019 | 41.68 | 41.75 | 41.04 | 41.54 | 160,404 | -0.07(-0.16%) |
Sep 25, 2019 | 41.42 | 41.72 | 40.83 | 41.61 | 278,804 | +0.10(+0.23%) |
Sep 24, 2019 | 43.16 | 43.31 | 41.13 | 41.52 | 381,479 | -1.45(-3.37%) |
Sep 23, 2019 | 43.05 | 43.26 | 42.88 | 42.96 | 146,616 | -0.19(-0.45%) |
Sep 20, 2019 | 43.36 | 43.41 | 42.68 | 43.15 | 246,016 | -0.11(-0.25%) |
Sep 19, 2019 | 43.51 | 43.86 | 43.18 | 43.26 | 177,621 | -0.18(-0.42%) |
Sep 18, 2019 | 43.89 | 43.95 | 42.89 | 43.44 | 182,713 | -0.44(-1.01%) |
Sep 17, 2019 | 43.74 | 43.89 | 43.55 | 43.89 | 201,231 | +0.10(+0.22%) |
Sep 16, 2019 | 43.22 | 43.88 | 43.21 | 43.79 | 183,075 | +0.14(+0.33%) |
Sep 13, 2019 | 43.99 | 44.09 | 43.60 | 43.65 | 263,330 | -0.24(-0.55%) |
Sep 12, 2019 | 44.09 | 44.26 | 43.66 | 43.89 | 279,285 | -0.04(-0.09%) |
Sep 11, 2019 | 42.94 | 43.96 | 42.88 | 43.93 | 408,119 | +1.15(+2.68%) |
Sep 10, 2019 | 41.99 | 42.89 | 41.79 | 42.78 | 239,661 | +0.52(+1.23%) |
Sep 09, 2019 | 42.54 | 42.63 | 41.98 | 42.26 | 208,484 | -0.13(-0.30%) |
Sep 06, 2019 | 42.52 | 42.76 | 42.23 | 42.38 | 119,639 | -0.10(-0.23%) |
Sep 05, 2019 | 42.33 | 42.70 | 41.92 | 42.48 | 215,536 | +0.68(+1.62%) |
Sep 04, 2019 | 42.17 | 42.23 | 41.59 | 41.80 | 194,394 | +0.07(+0.16%) |
Sep 03, 2019 | 42.39 | 42.88 | 41.55 | 41.74 | 320,152 | -1.01(-2.37%) |
Aug 30, 2019 | 43.07 | 43.25 | 42.37 | 42.75 | 209,523 | +0.13(+0.32%) |
Aug 29, 2019 | 42.45 | 42.68 | 42.24 | 42.61 | 210,727 | +0.77(+1.84%) |
Aug 28, 2019 | 41.42 | 42.00 | 41.14 | 41.84 | 356,987 | +0.25(+0.60%) |
Aug 27, 2019 | 42.48 | 42.54 | 41.28 | 41.59 | 236,219 | -0.65(-1.53%) |
Aug 26, 2019 | 42.50 | 42.50 | 41.80 | 42.24 | 442,068 | +0.27(+0.64%) |
Aug 23, 2019 | 43.11 | 43.56 | 41.82 | 41.97 | 252,444 | -1.43(-3.29%) |
Aug 22, 2019 | 44.05 | 44.12 | 43.10 | 43.40 | 132,163 | -0.65(-1.47%) |
Aug 21, 2019 | 44.05 | 44.25 | 43.73 | 44.04 | 258,329 | +0.39(+0.88%) |
Aug 20, 2019 | 43.93 | 43.93 | 43.50 | 43.66 | 184,137 | -0.28(-0.64%) |
Aug 19, 2019 | 43.84 | 43.97 | 43.50 | 43.94 | 291,477 | +0.83(+1.92%) |
Aug 16, 2019 | 42.51 | 43.17 | 42.51 | 43.11 | 280,747 | +1.09(+2.59%) |
Aug 15, 2019 | 42.33 | 42.33 | 41.60 | 42.02 | 357,566 | -0.08(-0.18%) |
Aug 14, 2019 | 42.75 | 42.95 | 41.79 | 42.09 | 379,794 | -1.53(-3.52%) |
Aug 13, 2019 | 42.66 | 43.84 | 42.44 | 43.63 | 305,153 | +0.87(+2.03%) |
Aug 12, 2019 | 43.36 | 43.42 | 42.64 | 42.76 | 275,215 | -0.91(-2.08%) |
Aug 09, 2019 | 44.16 | 44.29 | 43.28 | 43.67 | 189,203 | -0.60(-1.35%) |
Aug 08, 2019 | 43.69 | 44.32 | 43.41 | 44.26 | 409,011 | +0.73(+1.68%) |
Aug 07, 2019 | 42.64 | 43.54 | 42.44 | 43.53 | 452,953 | +0.55(+1.28%) |
Aug 06, 2019 | 43.04 | 43.39 | 42.22 | 42.98 | 488,602 | +0.39(+0.91%) |
Aug 05, 2019 | 43.38 | 43.47 | 42.03 | 42.60 | 894,000 | -1.89(-4.25%) |
Aug 02, 2019 | 45.33 | 45.54 | 44.09 | 44.49 | 367,314 | -1.54(-3.35%) |
Aug 01, 2019 | 46.74 | 47.02 | 45.30 | 46.03 | 334,043 | -0.71(-1.53%) |
Jul 31, 2019 | 47.47 | 47.74 | 46.12 | 46.74 | 265,772 | -1.11(-2.32%) |
Jul 30, 2019 | 46.89 | 47.85 | 46.77 | 47.85 | 248,748 | +0.46(+0.98%) |
Jul 29, 2019 | 47.51 | 47.60 | 46.53 | 47.39 | 223,734 | -0.21(-0.45%) |
Jul 26, 2019 | 46.76 | 47.64 | 46.69 | 47.60 | 160,071 | +1.05(+2.26%) |
Jul 25, 2019 | 47.36 | 47.36 | 46.51 | 46.55 | 296,862 | -1.60(-3.33%) |
Jul 24, 2019 | 47.19 | 48.15 | 47.00 | 48.15 | 273,585 | +0.98(+2.09%) |
Jul 23, 2019 | 47.23 | 47.23 | 46.77 | 47.17 | 139,433 | +0.15(+0.33%) |
Jul 22, 2019 | 46.79 | 47.11 | 46.69 | 47.01 | 209,380 | +0.43(+0.93%) |
Jul 19, 2019 | 47.25 | 47.30 | 46.57 | 46.58 | 195,113 | -0.52(-1.11%) |
Jul 18, 2019 | 46.69 | 47.10 | 46.64 | 47.10 | 137,311 | +0.22(+0.47%) |
Jul 17, 2019 | 46.67 | 47.18 | 46.47 | 46.88 | 136,526 | +0.22(+0.48%) |
Jul 16, 2019 | 46.87 | 46.87 | 46.35 | 46.66 | 119,146 | -0.29(-0.62%) |
Jul 15, 2019 | 46.88 | 46.97 | 46.47 | 46.95 | 134,062 | +0.20(+0.43%) |
Jul 12, 2019 | 46.69 | 46.86 | 46.39 | 46.74 | 203,821 | -0.14(-0.31%) |
Jul 11, 2019 | 46.92 | 47.11 | 46.45 | 46.89 | 159,276 | +0.03(+0.06%) |
Jul 10, 2019 | 46.86 | 47.22 | 46.60 | 46.86 | 180,183 | +0.32(+0.68%) |
Jul 09, 2019 | 45.41 | 46.54 | 45.41 | 46.54 | 244,592 | +0.87(+1.90%) |
Jul 08, 2019 | 45.89 | 45.91 | 45.43 | 45.67 | 307,196 | -0.43(-0.94%) |
Jul 05, 2019 | 46.05 | 46.24 | 45.61 | 46.11 | 152,503 | -0.25(-0.54%) |
Jul 03, 2019 | 46.35 | 46.36 | 45.95 | 46.36 | 154,576 | +0.60(+1.31%) |
Jul 02, 2019 | 46.27 | 46.30 | 45.44 | 45.76 | 236,663 | -0.46(-1.00%) |