Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.88 | 47.13 | 46.88 | 47.13 | 331 | +0.32(+0.69%) |
Sep 27, 2019 | 46.78 | 46.81 | 46.73 | 46.81 | 634 | -0.39(-0.82%) |
Sep 26, 2019 | 47.22 | 47.22 | 47.18 | 47.19 | 1,177 | -0.38(-0.80%) |
Sep 25, 2019 | 47.24 | 47.62 | 47.24 | 47.57 | 230 | +0.51(+1.09%) |
Sep 24, 2019 | 47.01 | 47.06 | 46.91 | 47.06 | 2,063 | -0.55(-1.16%) |
Sep 23, 2019 | 47.72 | 47.72 | 47.62 | 47.62 | 217 | +0.17(+0.37%) |
Sep 20, 2019 | 47.81 | 47.83 | 47.43 | 47.44 | 2,335 | -0.25(-0.53%) |
Sep 19, 2019 | 47.97 | 47.97 | 47.70 | 47.70 | 408 | -0.06(-0.12%) |
Sep 18, 2019 | 47.58 | 47.75 | 47.51 | 47.75 | 276 | -0.10(-0.21%) |
Sep 17, 2019 | 47.73 | 47.86 | 47.65 | 47.86 | 2,055 | -0.02(-0.04%) |
Sep 16, 2019 | 47.89 | 47.89 | 47.88 | 47.88 | 249 | -0.17(-0.36%) |
Sep 13, 2019 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.09(+0.18%) |
Sep 12, 2019 | 47.97 | 47.97 | 47.97 | 47.97 | 106 | -0.10(-0.21%) |
Sep 11, 2019 | 48.06 | 48.06 | 48.06 | 48.06 | 55 | +0.66(+1.38%) |
Sep 10, 2019 | 47.02 | 47.41 | 47.02 | 47.41 | 112 | +0.19(+0.39%) |
Sep 09, 2019 | 46.92 | 47.22 | 46.92 | 47.22 | 243 | +0.29(+0.62%) |
Sep 06, 2019 | 47.05 | 47.14 | 46.93 | 46.93 | 6,901 | -0.16(-0.34%) |
Sep 05, 2019 | 46.83 | 47.10 | 46.83 | 47.09 | 736 | +0.98(+2.12%) |
Sep 04, 2019 | 46.12 | 46.12 | 46.12 | 46.12 | 21 | +0.50(+1.10%) |
Sep 03, 2019 | 45.64 | 45.65 | 45.61 | 45.61 | 361 | -0.68(-1.47%) |
Aug 30, 2019 | 46.16 | 46.29 | 46.16 | 46.29 | 1,167 | +0.09(+0.20%) |
Aug 29, 2019 | 46.14 | 46.26 | 46.14 | 46.20 | 985 | +0.64(+1.41%) |
Aug 28, 2019 | 45.58 | 45.66 | 45.47 | 45.56 | 1,006 | +0.47(+1.04%) |
Aug 27, 2019 | 45.88 | 45.88 | 45.10 | 45.10 | 357 | -0.19(-0.41%) |
Aug 26, 2019 | 45.15 | 45.28 | 45.15 | 45.28 | 436 | +0.34(+0.76%) |
Aug 23, 2019 | 45.87 | 45.87 | 44.94 | 44.94 | 743 | -1.40(-3.03%) |
Aug 22, 2019 | 46.19 | 46.34 | 46.19 | 46.34 | 418 | +0.00(+0.01%) |
Aug 21, 2019 | 46.44 | 46.44 | 46.34 | 46.34 | 108 | +0.36(+0.78%) |
Aug 20, 2019 | 46.06 | 46.19 | 45.98 | 45.98 | 2,491 | -0.48(-1.03%) |
Aug 19, 2019 | 46.46 | 46.46 | 46.46 | 46.46 | 191 | +0.54(+1.18%) |
Aug 16, 2019 | 45.67 | 45.92 | 45.67 | 45.92 | 424 | +0.86(+1.91%) |
Aug 15, 2019 | 45.01 | 45.17 | 44.94 | 45.06 | 1,148 | -0.09(-0.21%) |
Aug 14, 2019 | 45.15 | 45.15 | 45.15 | 45.15 | 90 | -1.38(-2.97%) |
Aug 13, 2019 | 45.59 | 46.53 | 45.59 | 46.53 | 543 | -0.10(-0.22%) |
Aug 12, 2019 | 46.63 | 46.63 | 46.63 | 228 | +0.00(+0.00%) | |
Aug 09, 2019 | 46.70 | 46.70 | 46.63 | 46.63 | 318 | -0.54(-1.15%) |
Aug 08, 2019 | 46.80 | 47.17 | 46.80 | 47.17 | 1,125 | +1.03(+2.23%) |
Aug 07, 2019 | 45.49 | 46.14 | 45.49 | 46.14 | 357 | +0.11(+0.23%) |
Aug 06, 2019 | 45.69 | 46.04 | 45.68 | 46.04 | 541 | +0.57(+1.26%) |
Aug 05, 2019 | 45.63 | 45.63 | 45.25 | 45.46 | 3,812 | -1.21(-2.59%) |
Aug 02, 2019 | 46.67 | 46.67 | 46.67 | 46.67 | 106 | -0.52(-1.10%) |
Aug 01, 2019 | 47.22 | 47.26 | 47.19 | 47.19 | 1,012 | -0.93(-1.94%) |
Jul 31, 2019 | 48.12 | 48.12 | 48.12 | 48.12 | 42 | -0.37(-0.76%) |
Jul 30, 2019 | 48.21 | 48.49 | 48.21 | 48.49 | 774 | +0.30(+0.62%) |
Jul 29, 2019 | 48.19 | 48.19 | 48.19 | 48.19 | 216 | -0.52(-1.08%) |
Jul 26, 2019 | 48.57 | 48.72 | 48.57 | 48.72 | 212 | +0.48(+0.99%) |
Jul 25, 2019 | 48.24 | 48.24 | 48.24 | 48.24 | 0 | -0.55(-1.12%) |
Jul 24, 2019 | 48.78 | 48.78 | 48.78 | 48.78 | 260 | +0.89(+1.86%) |
Jul 23, 2019 | 47.58 | 47.89 | 47.58 | 47.89 | 452 | +0.42(+0.89%) |
Jul 22, 2019 | 47.47 | 47.47 | 47.47 | 47.47 | 32 | +0.02(+0.04%) |
Jul 19, 2019 | 47.64 | 47.64 | 47.37 | 47.45 | 743 | +0.07(+0.14%) |
Jul 18, 2019 | 47.39 | 47.39 | 47.39 | 47.39 | 42 | +0.15(+0.31%) |
Jul 17, 2019 | 47.24 | 47.24 | 47.24 | 47.24 | 108 | -0.24(-0.50%) |
Jul 16, 2019 | 47.39 | 47.48 | 47.39 | 47.48 | 887 | +0.09(+0.19%) |
Jul 15, 2019 | 47.96 | 47.96 | 47.30 | 47.38 | 529 | -0.22(-0.46%) |
Jul 12, 2019 | 46.44 | 47.60 | 46.44 | 47.60 | 530 | +0.79(+1.69%) |
Jul 11, 2019 | 46.81 | 46.81 | 46.81 | 46.81 | 88 | -0.08(-0.18%) |
Jul 10, 2019 | 46.86 | 46.90 | 46.82 | 46.90 | 4,256 | +0.08(+0.17%) |
Jul 09, 2019 | 46.68 | 46.82 | 46.68 | 46.82 | 750 | -0.05(-0.11%) |
Jul 08, 2019 | 46.78 | 46.87 | 46.78 | 46.87 | 442 | -0.48(-1.01%) |
Jul 05, 2019 | 47.34 | 47.34 | 47.34 | 47.34 | 106 | +0.08(+0.17%) |
Jul 03, 2019 | 47.26 | 47.26 | 47.26 | 47.26 | 106 | +0.40(+0.86%) |
Jul 02, 2019 | 47.03 | 47.03 | 46.76 | 46.86 | 551 | -0.27(-0.57%) |