Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.55 | 44.31 | 43.36 | 44.17 | 334,434 | +0.78(+1.79%) |
Sep 27, 2019 | 44.06 | 44.59 | 43.30 | 43.39 | 710,543 | -0.68(-1.55%) |
Sep 26, 2019 | 44.36 | 44.36 | 43.51 | 44.07 | 482,847 | -0.26(-0.60%) |
Sep 25, 2019 | 42.65 | 44.94 | 42.65 | 44.34 | 567,485 | +1.69(+3.96%) |
Sep 24, 2019 | 44.24 | 44.88 | 42.57 | 42.65 | 681,990 | -1.35(-3.06%) |
Sep 23, 2019 | 43.66 | 44.34 | 43.43 | 44.00 | 544,972 | +0.20(+0.47%) |
Sep 20, 2019 | 44.62 | 44.88 | 43.75 | 43.79 | 958,448 | -0.64(-1.44%) |
Sep 19, 2019 | 44.78 | 45.16 | 44.37 | 44.43 | 671,652 | -0.27(-0.61%) |
Sep 18, 2019 | 44.89 | 45.41 | 44.35 | 44.70 | 616,857 | -0.67(-1.47%) |
Sep 17, 2019 | 45.54 | 45.54 | 44.55 | 45.37 | 644,922 | -0.35(-0.77%) |
Sep 16, 2019 | 45.25 | 46.33 | 45.25 | 45.72 | 644,420 | +0.22(+0.49%) |
Sep 13, 2019 | 45.72 | 46.66 | 45.45 | 45.50 | 601,066 | +0.07(+0.15%) |
Sep 12, 2019 | 46.42 | 46.82 | 44.96 | 45.43 | 583,455 | -1.26(-2.70%) |
Sep 11, 2019 | 46.21 | 46.71 | 45.01 | 46.69 | 561,786 | +0.64(+1.39%) |
Sep 10, 2019 | 45.90 | 46.27 | 45.29 | 46.05 | 892,037 | +0.32(+0.69%) |
Sep 09, 2019 | 43.61 | 45.79 | 43.61 | 45.74 | 838,686 | +2.44(+5.64%) |
Sep 06, 2019 | 43.83 | 43.94 | 43.10 | 43.30 | 538,944 | -0.32(-0.74%) |
Sep 05, 2019 | 42.87 | 43.98 | 42.70 | 43.62 | 775,481 | +1.58(+3.75%) |
Sep 04, 2019 | 41.06 | 42.25 | 41.06 | 42.04 | 639,475 | +1.60(+3.97%) |
Sep 03, 2019 | 40.81 | 41.06 | 39.89 | 40.44 | 790,278 | -0.66(-1.60%) |
Aug 30, 2019 | 41.16 | 41.99 | 40.99 | 41.10 | 808,650 | +0.25(+0.61%) |
Aug 29, 2019 | 40.64 | 41.44 | 40.64 | 40.85 | 396,903 | +0.65(+1.61%) |
Aug 28, 2019 | 38.42 | 40.29 | 38.31 | 40.20 | 570,475 | +1.71(+4.43%) |
Aug 27, 2019 | 40.34 | 40.34 | 38.46 | 38.49 | 478,913 | -1.59(-3.96%) |
Aug 26, 2019 | 40.22 | 40.45 | 39.58 | 40.08 | 388,747 | +0.30(+0.75%) |
Aug 23, 2019 | 41.27 | 41.48 | 39.59 | 39.78 | 731,759 | -1.79(-4.31%) |
Aug 22, 2019 | 41.70 | 42.06 | 41.45 | 41.57 | 246,151 | +0.05(+0.12%) |
Aug 21, 2019 | 41.34 | 41.80 | 40.97 | 41.52 | 330,219 | +0.86(+2.12%) |
Aug 20, 2019 | 41.01 | 41.14 | 40.51 | 40.66 | 467,894 | -0.39(-0.96%) |
Aug 19, 2019 | 41.26 | 41.79 | 40.95 | 41.05 | 496,816 | +0.41(+1.01%) |
Aug 16, 2019 | 39.60 | 40.68 | 39.60 | 40.64 | 365,234 | +1.42(+3.63%) |
Aug 15, 2019 | 39.78 | 39.78 | 38.70 | 39.22 | 529,281 | -0.55(-1.38%) |
Aug 14, 2019 | 40.15 | 40.15 | 39.29 | 39.77 | 485,466 | -0.88(-2.16%) |
Aug 13, 2019 | 40.15 | 41.80 | 39.67 | 40.64 | 742,772 | +0.50(+1.24%) |
Aug 12, 2019 | 40.64 | 40.85 | 40.09 | 40.15 | 460,310 | -0.81(-1.98%) |
Aug 09, 2019 | 41.84 | 42.09 | 40.65 | 40.96 | 531,865 | -1.13(-2.68%) |
Aug 08, 2019 | 41.07 | 42.10 | 40.96 | 42.09 | 837,460 | +1.23(+3.01%) |
Aug 07, 2019 | 40.30 | 40.95 | 39.70 | 40.85 | 496,763 | -0.06(-0.14%) |
Aug 06, 2019 | 40.96 | 41.45 | 39.89 | 40.91 | 752,524 | +0.26(+0.64%) |
Aug 05, 2019 | 41.15 | 41.57 | 40.16 | 40.65 | 751,824 | -1.40(-3.33%) |
Aug 02, 2019 | 42.19 | 43.09 | 41.96 | 42.05 | 693,335 | -0.64(-1.50%) |
Aug 01, 2019 | 44.98 | 45.04 | 42.30 | 42.69 | 1,320,377 | -2.20(-4.90%) |
Jul 31, 2019 | 44.41 | 45.54 | 43.00 | 44.89 | 1,426,578 | -0.10(-0.22%) |
Jul 30, 2019 | 45.09 | 45.98 | 43.08 | 44.99 | 1,705,955 | -5.01(-10.01%) |
Jul 29, 2019 | 49.74 | 50.07 | 49.21 | 50.00 | 594,638 | +0.19(+0.39%) |
Jul 26, 2019 | 49.54 | 50.10 | 49.13 | 49.81 | 416,309 | +0.18(+0.36%) |
Jul 25, 2019 | 50.81 | 51.04 | 49.19 | 49.63 | 485,850 | -1.02(-2.01%) |
Jul 24, 2019 | 49.38 | 50.88 | 49.30 | 50.65 | 864,069 | +1.31(+2.65%) |
Jul 23, 2019 | 48.97 | 49.72 | 48.64 | 49.34 | 683,271 | +0.69(+1.42%) |
Jul 22, 2019 | 49.39 | 49.63 | 48.51 | 48.65 | 628,586 | -0.66(-1.33%) |
Jul 19, 2019 | 48.17 | 49.66 | 48.16 | 49.31 | 571,017 | +1.29(+2.69%) |
Jul 18, 2019 | 48.24 | 48.64 | 47.81 | 48.02 | 315,886 | -0.39(-0.80%) |
Jul 17, 2019 | 48.74 | 49.16 | 47.98 | 48.41 | 531,581 | -1.17(-2.36%) |
Jul 16, 2019 | 48.37 | 50.05 | 47.78 | 49.58 | 522,380 | +1.79(+3.74%) |
Jul 15, 2019 | 48.31 | 48.42 | 47.55 | 47.79 | 283,649 | -0.70(-1.44%) |
Jul 12, 2019 | 46.21 | 48.78 | 46.14 | 48.49 | 475,393 | +2.65(+5.77%) |
Jul 11, 2019 | 45.42 | 45.99 | 44.93 | 45.84 | 469,404 | +0.46(+1.00%) |
Jul 10, 2019 | 46.30 | 46.47 | 45.16 | 45.39 | 502,812 | -0.77(-1.66%) |
Jul 09, 2019 | 46.37 | 46.62 | 45.91 | 46.16 | 388,924 | -0.64(-1.37%) |
Jul 08, 2019 | 46.58 | 46.87 | 46.20 | 46.80 | 461,056 | -0.17(-0.36%) |
Jul 05, 2019 | 46.65 | 47.15 | 45.97 | 46.97 | 330,532 | -0.03(-0.07%) |
Jul 03, 2019 | 46.99 | 47.09 | 46.42 | 47.00 | 321,041 | +0.33(+0.70%) |
Jul 02, 2019 | 47.71 | 47.88 | 46.53 | 46.67 | 738,393 | -1.82(-3.75%) |