Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.03 | 44.21 | 44.02 | 44.10 | 76,824 | +0.20(+0.47%) |
Sep 27, 2019 | 44.17 | 44.19 | 43.69 | 43.89 | 85,597 | -0.09(-0.21%) |
Sep 26, 2019 | 44.04 | 44.10 | 43.82 | 43.99 | 299,267 | -0.08(-0.17%) |
Sep 25, 2019 | 43.87 | 44.10 | 43.69 | 44.06 | 137,897 | +0.27(+0.61%) |
Sep 24, 2019 | 44.21 | 44.25 | 43.71 | 43.79 | 183,391 | -0.29(-0.66%) |
Sep 23, 2019 | 43.88 | 44.17 | 43.88 | 44.09 | 97,590 | -0.02(-0.05%) |
Sep 20, 2019 | 44.32 | 44.33 | 44.03 | 44.11 | 54,701 | -0.06(-0.13%) |
Sep 19, 2019 | 44.23 | 44.37 | 44.12 | 44.17 | 76,554 | -0.03(-0.06%) |
Sep 18, 2019 | 44.09 | 44.19 | 43.87 | 44.19 | 382,682 | +0.07(+0.15%) |
Sep 17, 2019 | 44.02 | 44.15 | 43.98 | 44.13 | 78,164 | +0.08(+0.19%) |
Sep 16, 2019 | 44.04 | 44.18 | 43.97 | 44.04 | 76,655 | -0.15(-0.33%) |
Sep 13, 2019 | 44.32 | 44.37 | 44.14 | 44.19 | 108,051 | -0.08(-0.19%) |
Sep 12, 2019 | 44.25 | 44.39 | 44.11 | 44.27 | 228,308 | +0.08(+0.17%) |
Sep 11, 2019 | 43.89 | 44.20 | 43.81 | 44.20 | 126,415 | +0.43(+0.97%) |
Sep 10, 2019 | 43.61 | 43.77 | 43.54 | 43.77 | 51,315 | +0.09(+0.22%) |
Sep 09, 2019 | 43.72 | 43.74 | 43.59 | 43.68 | 65,004 | +0.16(+0.36%) |
Sep 06, 2019 | 43.54 | 43.58 | 43.41 | 43.52 | 92,969 | +0.11(+0.26%) |
Sep 05, 2019 | 43.34 | 43.62 | 43.34 | 43.41 | 74,121 | +0.44(+1.01%) |
Sep 04, 2019 | 42.82 | 42.98 | 42.78 | 42.98 | 196,460 | +0.48(+1.14%) |
Sep 03, 2019 | 42.38 | 42.52 | 42.23 | 42.49 | 61,521 | -0.19(-0.44%) |
Aug 30, 2019 | 42.86 | 42.88 | 42.53 | 42.68 | 93,419 | +0.08(+0.19%) |
Aug 29, 2019 | 42.50 | 42.68 | 42.35 | 42.60 | 216,625 | +0.45(+1.08%) |
Aug 28, 2019 | 41.71 | 42.15 | 41.69 | 42.14 | 99,835 | +0.35(+0.83%) |
Aug 27, 2019 | 42.27 | 42.27 | 41.75 | 41.80 | 125,585 | -0.21(-0.50%) |
Aug 26, 2019 | 41.97 | 42.01 | 41.78 | 42.01 | 152,644 | +0.43(+1.04%) |
Aug 23, 2019 | 42.47 | 42.65 | 41.42 | 41.57 | 146,068 | -1.11(-2.60%) |
Aug 22, 2019 | 42.70 | 42.80 | 42.43 | 42.68 | 87,753 | +0.07(+0.16%) |
Aug 21, 2019 | 42.67 | 42.67 | 42.52 | 42.62 | 151,350 | +0.35(+0.84%) |
Aug 20, 2019 | 42.59 | 42.59 | 42.26 | 42.26 | 74,307 | -0.36(-0.84%) |
Aug 19, 2019 | 42.56 | 42.71 | 42.55 | 42.62 | 62,655 | +0.48(+1.14%) |
Aug 16, 2019 | 41.68 | 42.18 | 41.68 | 42.14 | 83,531 | +0.64(+1.55%) |
Aug 15, 2019 | 41.53 | 41.67 | 41.19 | 41.50 | 171,339 | -0.00(-0.01%) |
Aug 14, 2019 | 42.04 | 42.09 | 41.46 | 41.50 | 240,542 | -1.11(-2.61%) |
Aug 13, 2019 | 42.06 | 42.82 | 42.01 | 42.62 | 106,180 | +0.56(+1.34%) |
Aug 12, 2019 | 42.31 | 42.31 | 41.91 | 42.05 | 89,365 | -0.48(-1.14%) |
Aug 09, 2019 | 42.59 | 42.71 | 42.23 | 42.54 | 250,144 | -0.23(-0.55%) |
Aug 08, 2019 | 42.24 | 42.77 | 42.19 | 42.77 | 94,472 | +0.70(+1.67%) |
Aug 07, 2019 | 41.66 | 42.17 | 41.24 | 42.07 | 165,503 | -0.02(-0.04%) |
Aug 06, 2019 | 41.88 | 42.12 | 41.59 | 42.08 | 241,583 | +0.47(+1.13%) |
Aug 05, 2019 | 42.21 | 42.23 | 41.34 | 41.61 | 132,612 | -1.20(-2.79%) |
Aug 02, 2019 | 42.92 | 42.97 | 42.60 | 42.81 | 169,321 | -0.24(-0.57%) |
Aug 01, 2019 | 43.48 | 43.88 | 42.96 | 43.05 | 176,085 | -0.41(-0.94%) |
Jul 31, 2019 | 43.90 | 43.95 | 43.16 | 43.46 | 136,279 | -0.44(-1.01%) |
Jul 30, 2019 | 43.83 | 43.94 | 43.83 | 43.90 | 76,921 | -0.13(-0.29%) |
Jul 29, 2019 | 44.02 | 44.09 | 43.97 | 44.03 | 89,092 | +0.01(+0.03%) |
Jul 26, 2019 | 43.85 | 44.05 | 43.81 | 44.02 | 81,500 | +0.26(+0.60%) |
Jul 25, 2019 | 43.91 | 43.92 | 43.67 | 43.76 | 198,277 | -0.16(-0.35%) |
Jul 24, 2019 | 43.68 | 43.93 | 43.68 | 43.91 | 68,699 | +0.21(+0.49%) |
Jul 23, 2019 | 43.60 | 43.72 | 43.49 | 43.70 | 226,414 | +0.31(+0.70%) |
Jul 22, 2019 | 43.38 | 43.46 | 43.31 | 43.40 | 70,110 | +0.04(+0.08%) |
Jul 19, 2019 | 43.68 | 43.71 | 43.36 | 43.36 | 95,446 | -0.20(-0.46%) |
Jul 18, 2019 | 43.29 | 43.61 | 43.28 | 43.56 | 61,038 | +0.24(+0.55%) |
Jul 17, 2019 | 43.63 | 43.63 | 43.32 | 43.32 | 56,229 | -0.27(-0.61%) |
Jul 16, 2019 | 43.70 | 43.72 | 43.55 | 43.59 | 115,678 | -0.16(-0.36%) |
Jul 15, 2019 | 43.78 | 43.82 | 43.69 | 43.74 | 89,262 | +0.01(+0.02%) |
Jul 12, 2019 | 43.64 | 43.75 | 43.61 | 43.74 | 113,314 | +0.21(+0.49%) |
Jul 11, 2019 | 43.55 | 43.56 | 43.36 | 43.52 | 277,025 | +0.07(+0.16%) |
Jul 10, 2019 | 43.47 | 43.58 | 43.40 | 43.45 | 87,930 | +0.15(+0.36%) |
Jul 09, 2019 | 43.15 | 43.34 | 43.15 | 43.30 | 155,831 | -0.02(-0.05%) |
Jul 08, 2019 | 43.33 | 43.39 | 43.21 | 43.32 | 149,568 | -0.19(-0.45%) |
Jul 05, 2019 | 43.41 | 43.53 | 43.28 | 43.51 | 32,117 | -0.08(-0.17%) |
Jul 03, 2019 | 43.36 | 43.59 | 43.36 | 43.59 | 71,471 | +0.36(+0.83%) |
Jul 02, 2019 | 43.11 | 43.24 | 43.05 | 43.23 | 136,228 | +0.12(+0.28%) |