Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.26 | 44.26 | 44.13 | 44.25 | 6,860 | +0.05(+0.10%) |
Sep 27, 2019 | 44.17 | 44.25 | 44.13 | 44.20 | 5,483 | +0.02(+0.04%) |
Sep 26, 2019 | 44.16 | 44.22 | 44.14 | 44.18 | 5,149 | -0.09(-0.21%) |
Sep 25, 2019 | 44.17 | 44.27 | 44.17 | 44.27 | 6,214 | +0.06(+0.14%) |
Sep 24, 2019 | 44.13 | 44.24 | 44.13 | 44.21 | 2,949 | +0.05(+0.11%) |
Sep 23, 2019 | 44.23 | 44.23 | 44.11 | 44.16 | 1,879 | +0.00(+0.00%) |
Sep 20, 2019 | 44.21 | 44.21 | 44.07 | 44.16 | 1,978 | +0.03(+0.06%) |
Sep 19, 2019 | 44.09 | 44.16 | 44.07 | 44.13 | 12,831 | +0.03(+0.07%) |
Sep 18, 2019 | 44.05 | 44.10 | 44.05 | 44.10 | 1,817 | -0.00(-0.01%) |
Sep 17, 2019 | 44.06 | 44.14 | 44.04 | 44.11 | 7,004 | +0.07(+0.16%) |
Sep 16, 2019 | 44.01 | 44.04 | 44.01 | 44.04 | 4,575 | -0.03(-0.07%) |
Sep 13, 2019 | 44.08 | 44.12 | 44.03 | 44.07 | 3,187 | -0.03(-0.07%) |
Sep 12, 2019 | 44.09 | 44.17 | 44.09 | 44.10 | 10,019 | -0.01(-0.03%) |
Sep 11, 2019 | 44.12 | 44.22 | 44.08 | 44.12 | 6,310 | -0.06(-0.14%) |
Sep 10, 2019 | 44.25 | 44.25 | 44.08 | 44.18 | 22,831 | -0.02(-0.05%) |
Sep 09, 2019 | 44.29 | 44.29 | 44.12 | 44.20 | 3,687 | -0.01(-0.03%) |
Sep 06, 2019 | 44.24 | 44.27 | 44.19 | 44.22 | 2,967 | -0.02(-0.04%) |
Sep 05, 2019 | 44.23 | 44.24 | 44.18 | 44.23 | 947 | +0.00(+0.01%) |
Sep 04, 2019 | 44.22 | 44.27 | 44.17 | 44.23 | 5,555 | +0.05(+0.12%) |
Sep 03, 2019 | 44.14 | 44.22 | 44.14 | 44.18 | 3,472 | +0.03(+0.06%) |
Aug 30, 2019 | 44.13 | 44.21 | 44.13 | 44.15 | 2,747 | -0.00(-0.01%) |
Aug 29, 2019 | 44.22 | 44.24 | 44.13 | 44.15 | 3,193 | -0.01(-0.02%) |
Aug 28, 2019 | 44.15 | 44.26 | 44.08 | 44.16 | 5,262 | +0.02(+0.05%) |
Aug 27, 2019 | 44.15 | 44.20 | 44.12 | 44.14 | 2,526 | -0.03(-0.06%) |
Aug 26, 2019 | 44.12 | 44.21 | 44.12 | 44.17 | 1,424 | +0.05(+0.10%) |
Aug 23, 2019 | 44.05 | 44.19 | 44.05 | 44.12 | 550 | +0.03(+0.07%) |
Aug 22, 2019 | 44.07 | 44.09 | 44.07 | 44.09 | 1,317 | -0.01(-0.02%) |
Aug 21, 2019 | 44.14 | 44.14 | 44.04 | 44.10 | 3,517 | -0.00(-0.01%) |
Aug 20, 2019 | 44.10 | 44.10 | 44.10 | 44.10 | 1,948 | -0.02(-0.04%) |
Aug 19, 2019 | 44.13 | 44.16 | 44.09 | 44.12 | 4,880 | -0.03(-0.06%) |
Aug 16, 2019 | 44.05 | 44.16 | 44.05 | 44.15 | 16,636 | +0.08(+0.18%) |
Aug 15, 2019 | 44.04 | 44.11 | 44.04 | 44.07 | 4,296 | +0.01(+0.02%) |
Aug 14, 2019 | 44.11 | 44.11 | 44.03 | 44.06 | 4,523 | -0.03(-0.07%) |
Aug 13, 2019 | 44.04 | 44.13 | 44.04 | 44.09 | 17,963 | -0.01(-0.02%) |
Aug 12, 2019 | 44.07 | 44.13 | 44.05 | 44.10 | 1,035 | +0.04(+0.10%) |
Aug 09, 2019 | 44.02 | 44.09 | 44.02 | 44.06 | 1,211 | -0.09(-0.21%) |
Aug 08, 2019 | 44.08 | 44.15 | 44.02 | 44.15 | 9,319 | -0.00(-0.01%) |
Aug 07, 2019 | 44.09 | 44.21 | 44.09 | 44.15 | 1,974 | +0.10(+0.23%) |
Aug 06, 2019 | 44.02 | 44.20 | 44.01 | 44.05 | 15,299 | +0.02(+0.05%) |
Aug 05, 2019 | 44.08 | 44.07 | 43.98 | 44.03 | 2,291 | +0.05(+0.12%) |
Aug 02, 2019 | 44.03 | 44.07 | 43.89 | 43.98 | 4,737 | +0.07(+0.17%) |
Aug 01, 2019 | 43.90 | 43.98 | 43.83 | 43.90 | 2,737 | -0.06(-0.14%) |
Jul 31, 2019 | 43.89 | 43.97 | 43.74 | 43.97 | 11,508 | +0.08(+0.19%) |
Jul 30, 2019 | 43.79 | 43.97 | 43.76 | 43.89 | 2,911 | +0.07(+0.17%) |
Jul 29, 2019 | 43.86 | 43.86 | 43.67 | 43.81 | 17,228 | -0.07(-0.15%) |
Jul 26, 2019 | 43.69 | 43.92 | 43.69 | 43.88 | 2,644 | +0.01(+0.02%) |
Jul 25, 2019 | 43.89 | 43.89 | 43.66 | 43.87 | 4,219 | +0.00(+0.01%) |
Jul 24, 2019 | 43.90 | 43.91 | 43.83 | 43.87 | 4,388 | -0.05(-0.11%) |
Jul 23, 2019 | 43.96 | 43.96 | 43.80 | 43.92 | 3,578 | +0.05(+0.12%) |
Jul 22, 2019 | 43.82 | 43.98 | 43.82 | 43.86 | 10,820 | +0.00(+0.01%) |
Jul 19, 2019 | 43.90 | 43.91 | 43.82 | 43.86 | 2,319 | +0.01(+0.02%) |
Jul 18, 2019 | 43.85 | 43.85 | 43.85 | 43.85 | 216 | +0.05(+0.11%) |
Jul 17, 2019 | 43.85 | 43.89 | 43.78 | 43.80 | 7,509 | -0.03(-0.07%) |
Jul 16, 2019 | 43.77 | 43.85 | 43.77 | 43.83 | 5,319 | -0.02(-0.05%) |
Jul 15, 2019 | 43.81 | 43.86 | 43.81 | 43.86 | 2,092 | +0.03(+0.07%) |
Jul 12, 2019 | 43.76 | 43.82 | 43.75 | 43.82 | 331 | +0.01(+0.02%) |
Jul 11, 2019 | 43.87 | 43.87 | 43.76 | 43.81 | 13,476 | +0.02(+0.05%) |
Jul 10, 2019 | 43.76 | 43.88 | 43.76 | 43.79 | 5,750 | -0.03(-0.07%) |
Jul 09, 2019 | 43.86 | 43.92 | 43.79 | 43.82 | 7,327 | -0.00(-0.01%) |
Jul 08, 2019 | 43.86 | 43.93 | 43.78 | 43.83 | 4,619 | -0.02(-0.05%) |
Jul 05, 2019 | 43.93 | 43.93 | 43.83 | 43.85 | 1,988 | -0.03(-0.07%) |
Jul 03, 2019 | 43.97 | 43.97 | 43.88 | 43.88 | 2,650 | +0.02(+0.04%) |
Jul 02, 2019 | 43.87 | 43.95 | 43.83 | 43.86 | 2,923 | +0.01(+0.02%) |