Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.53 | 44.53 | 43.59 | 43.65 | 719,764 | -0.72(-1.63%) |
Sep 27, 2019 | 45.46 | 45.60 | 44.20 | 44.38 | 468,577 | -0.89(-1.96%) |
Sep 26, 2019 | 45.21 | 45.46 | 44.73 | 45.27 | 364,857 | +0.02(+0.04%) |
Sep 25, 2019 | 44.78 | 45.43 | 43.58 | 45.25 | 555,609 | +0.38(+0.86%) |
Sep 24, 2019 | 45.05 | 45.49 | 44.65 | 44.86 | 586,026 | -0.17(-0.39%) |
Sep 23, 2019 | 47.04 | 47.28 | 44.65 | 45.04 | 1,146,628 | -2.01(-4.26%) |
Sep 20, 2019 | 45.50 | 47.65 | 45.50 | 47.04 | 2,230,191 | +1.76(+3.88%) |
Sep 19, 2019 | 44.62 | 45.75 | 44.62 | 45.28 | 666,573 | +0.73(+1.64%) |
Sep 18, 2019 | 44.58 | 44.76 | 44.13 | 44.55 | 482,267 | -0.08(-0.18%) |
Sep 17, 2019 | 44.32 | 44.65 | 44.03 | 44.63 | 591,312 | +0.10(+0.23%) |
Sep 16, 2019 | 43.46 | 44.63 | 43.30 | 44.53 | 411,564 | +0.74(+1.69%) |
Sep 13, 2019 | 44.60 | 44.66 | 43.66 | 43.79 | 762,106 | -0.54(-1.22%) |
Sep 12, 2019 | 45.37 | 45.40 | 44.29 | 44.33 | 532,180 | -0.99(-2.18%) |
Sep 11, 2019 | 45.03 | 45.45 | 44.27 | 45.32 | 559,274 | +0.66(+1.48%) |
Sep 10, 2019 | 45.50 | 45.50 | 44.08 | 44.66 | 512,214 | -0.75(-1.65%) |
Sep 09, 2019 | 44.38 | 45.54 | 44.19 | 45.41 | 496,412 | +1.28(+2.91%) |
Sep 06, 2019 | 44.84 | 45.77 | 44.05 | 44.13 | 547,637 | -0.66(-1.47%) |
Sep 05, 2019 | 44.75 | 45.39 | 44.40 | 44.79 | 460,973 | +0.60(+1.35%) |
Sep 04, 2019 | 44.78 | 44.78 | 43.92 | 44.19 | 312,026 | -0.14(-0.31%) |
Sep 03, 2019 | 44.07 | 44.71 | 43.92 | 44.33 | 614,124 | +0.05(+0.12%) |
Aug 30, 2019 | 44.82 | 44.92 | 43.94 | 44.28 | 419,862 | -0.25(-0.55%) |
Aug 29, 2019 | 43.99 | 44.64 | 43.96 | 44.52 | 332,926 | +1.03(+2.37%) |
Aug 28, 2019 | 42.88 | 43.65 | 42.65 | 43.49 | 665,332 | +0.48(+1.13%) |
Aug 27, 2019 | 44.33 | 44.33 | 42.91 | 43.01 | 374,622 | -1.02(-2.32%) |
Aug 26, 2019 | 43.77 | 44.04 | 43.54 | 44.03 | 321,403 | +0.68(+1.56%) |
Aug 23, 2019 | 44.19 | 44.75 | 43.26 | 43.35 | 680,783 | -0.98(-2.20%) |
Aug 22, 2019 | 43.87 | 44.49 | 43.76 | 44.33 | 634,635 | +0.73(+1.67%) |
Aug 21, 2019 | 43.87 | 44.23 | 43.45 | 43.60 | 614,186 | +0.11(+0.25%) |
Aug 20, 2019 | 43.76 | 44.36 | 43.45 | 43.49 | 863,748 | -0.34(-0.77%) |
Aug 19, 2019 | 43.79 | 44.17 | 43.40 | 43.83 | 693,510 | +0.60(+1.39%) |
Aug 16, 2019 | 42.37 | 43.40 | 42.37 | 43.23 | 665,119 | +1.25(+2.98%) |
Aug 15, 2019 | 41.81 | 42.63 | 41.64 | 41.98 | 425,338 | +0.43(+1.03%) |
Aug 14, 2019 | 41.78 | 41.83 | 41.15 | 41.55 | 502,341 | -0.80(-1.90%) |
Aug 13, 2019 | 41.89 | 42.96 | 41.71 | 42.35 | 299,441 | +0.41(+0.98%) |
Aug 12, 2019 | 42.58 | 42.58 | 41.79 | 41.94 | 309,471 | -1.08(-2.50%) |
Aug 09, 2019 | 42.83 | 43.70 | 42.62 | 43.02 | 570,149 | +0.10(+0.23%) |
Aug 08, 2019 | 42.30 | 43.09 | 42.16 | 42.92 | 450,404 | +0.97(+2.31%) |
Aug 07, 2019 | 41.33 | 42.16 | 41.15 | 41.95 | 726,990 | +0.00(+0.00%) |
Aug 06, 2019 | 41.36 | 41.98 | 41.04 | 41.95 | 572,313 | +1.00(+2.45%) |
Aug 05, 2019 | 41.02 | 41.38 | 40.25 | 40.94 | 708,481 | -0.82(-1.97%) |
Aug 02, 2019 | 42.05 | 42.27 | 38.68 | 41.77 | 1,674,628 | +0.34(+0.82%) |
Aug 01, 2019 | 41.95 | 42.83 | 40.84 | 41.43 | 1,005,140 | -0.71(-1.69%) |
Jul 31, 2019 | 42.95 | 43.32 | 42.07 | 42.14 | 825,349 | -0.79(-1.85%) |
Jul 30, 2019 | 42.18 | 43.00 | 42.18 | 42.93 | 603,297 | +0.38(+0.90%) |
Jul 29, 2019 | 41.65 | 42.61 | 41.64 | 42.55 | 787,211 | +0.80(+1.92%) |
Jul 26, 2019 | 42.83 | 42.83 | 41.04 | 41.75 | 901,175 | -1.06(-2.47%) |
Jul 25, 2019 | 43.80 | 43.84 | 42.64 | 42.81 | 724,386 | -1.13(-2.58%) |
Jul 24, 2019 | 43.07 | 44.02 | 43.01 | 43.94 | 504,602 | +0.84(+1.95%) |
Jul 23, 2019 | 42.36 | 43.14 | 42.15 | 43.10 | 500,718 | +0.83(+1.97%) |
Jul 22, 2019 | 42.79 | 42.93 | 42.24 | 42.27 | 754,613 | -0.62(-1.45%) |
Jul 19, 2019 | 43.52 | 43.58 | 42.85 | 42.89 | 466,087 | -0.71(-1.63%) |
Jul 18, 2019 | 42.88 | 43.60 | 42.83 | 43.60 | 721,742 | +0.84(+1.96%) |
Jul 17, 2019 | 43.73 | 43.73 | 42.69 | 42.76 | 784,903 | -1.03(-2.36%) |
Jul 16, 2019 | 43.80 | 44.25 | 43.55 | 43.79 | 641,189 | +0.04(+0.08%) |
Jul 15, 2019 | 45.37 | 45.45 | 43.61 | 43.76 | 649,385 | -1.56(-3.44%) |
Jul 12, 2019 | 44.83 | 45.55 | 44.75 | 45.32 | 327,739 | +0.64(+1.43%) |
Jul 11, 2019 | 44.67 | 44.68 | 43.95 | 44.68 | 727,304 | +0.15(+0.33%) |
Jul 10, 2019 | 44.45 | 44.63 | 43.85 | 44.53 | 507,316 | +0.21(+0.47%) |
Jul 09, 2019 | 44.15 | 44.49 | 43.83 | 44.32 | 472,853 | +0.01(+0.02%) |
Jul 08, 2019 | 44.73 | 45.07 | 44.12 | 44.31 | 473,360 | -0.54(-1.20%) |
Jul 05, 2019 | 44.38 | 44.95 | 44.29 | 44.85 | 305,941 | +0.41(+0.92%) |
Jul 03, 2019 | 43.86 | 44.68 | 43.86 | 44.44 | 227,511 | +0.76(+1.73%) |
Jul 02, 2019 | 43.84 | 43.94 | 43.30 | 43.68 | 478,834 | -0.16(-0.35%) |