Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.97 | 42.33 | 41.89 | 42.33 | 1,618 | +0.35(+0.84%) |
Sep 27, 2019 | 41.97 | 41.97 | 41.97 | 41.97 | 422 | +0.13(+0.32%) |
Sep 26, 2019 | 41.84 | 41.84 | 41.84 | 41.84 | 325 | +0.06(+0.15%) |
Sep 25, 2019 | 41.78 | 41.78 | 41.78 | 41.78 | 148 | +0.31(+0.74%) |
Sep 24, 2019 | 41.47 | 41.47 | 41.47 | 41.47 | 4,336 | -1.34(-3.12%) |
Sep 23, 2019 | 42.29 | 42.91 | 42.29 | 42.81 | 3,687 | +0.25(+0.59%) |
Sep 20, 2019 | 43.29 | 43.29 | 42.55 | 42.55 | 951 | -0.50(-1.16%) |
Sep 19, 2019 | 43.56 | 43.56 | 43.06 | 43.06 | 1,561 | -0.08(-0.18%) |
Sep 18, 2019 | 43.24 | 43.24 | 43.13 | 43.13 | 351 | -0.55(-1.26%) |
Sep 17, 2019 | 43.55 | 43.79 | 43.55 | 43.68 | 757 | -0.59(-1.32%) |
Sep 16, 2019 | 44.27 | 44.27 | 44.27 | 44.27 | 305 | -0.28(-0.64%) |
Sep 13, 2019 | 44.55 | 44.55 | 44.55 | 44.55 | 211 | +0.77(+1.75%) |
Sep 12, 2019 | 43.71 | 43.78 | 43.56 | 43.78 | 8,221 | +0.08(+0.18%) |
Sep 11, 2019 | 43.27 | 43.71 | 43.27 | 43.71 | 293 | +1.15(+2.71%) |
Sep 10, 2019 | 41.07 | 42.55 | 41.07 | 42.55 | 619 | +1.67(+4.09%) |
Sep 09, 2019 | 39.87 | 40.88 | 39.87 | 40.88 | 726 | +1.09(+2.73%) |
Sep 06, 2019 | 39.79 | 39.79 | 39.79 | 39.79 | 317 | +1.11(+2.86%) |
Sep 05, 2019 | 38.69 | 38.69 | 38.69 | 93 | +0.00(+0.00%) | |
Sep 04, 2019 | 38.28 | 38.69 | 38.28 | 38.69 | 6,744 | +0.00(+0.00%) |
Sep 03, 2019 | 38.69 | 38.69 | 38.69 | 133 | +0.00(+0.00%) | |
Aug 30, 2019 | 38.69 | 38.69 | 38.69 | 38.69 | 105 | +0.06(+0.14%) |
Aug 29, 2019 | 38.74 | 38.74 | 38.63 | 38.63 | 616 | +0.52(+1.37%) |
Aug 28, 2019 | 37.73 | 38.12 | 37.73 | 38.11 | 2,210 | +0.66(+1.77%) |
Aug 27, 2019 | 37.79 | 37.79 | 37.45 | 37.45 | 1,415 | -0.30(-0.80%) |
Aug 26, 2019 | 37.97 | 37.97 | 37.31 | 37.75 | 6,253 | -0.50(-1.30%) |
Aug 23, 2019 | 38.24 | 38.24 | 38.24 | 38.24 | 105 | -0.59(-1.53%) |
Aug 22, 2019 | 38.87 | 38.87 | 38.84 | 38.84 | 526 | -0.44(-1.11%) |
Aug 21, 2019 | 39.38 | 39.38 | 39.23 | 39.28 | 611 | +0.13(+0.32%) |
Aug 20, 2019 | 39.16 | 39.29 | 38.98 | 39.15 | 3,688 | -0.41(-1.03%) |
Aug 19, 2019 | 39.25 | 39.81 | 39.25 | 39.56 | 1,345 | +0.71(+1.83%) |
Aug 16, 2019 | 38.62 | 38.85 | 38.62 | 38.85 | 845 | +0.74(+1.94%) |
Aug 15, 2019 | 38.54 | 38.58 | 38.03 | 38.11 | 835 | -0.43(-1.11%) |
Aug 14, 2019 | 38.87 | 38.93 | 38.50 | 38.54 | 2,107 | -1.25(-3.14%) |
Aug 13, 2019 | 39.97 | 40.07 | 39.55 | 39.79 | 5,359 | +0.63(+1.60%) |
Aug 12, 2019 | 39.91 | 39.91 | 39.16 | 39.16 | 535 | -1.71(-4.18%) |
Aug 09, 2019 | 40.87 | 40.87 | 40.87 | 107 | +0.00(+0.00%) | |
Aug 08, 2019 | 39.16 | 40.87 | 39.16 | 40.87 | 986 | +1.35(+3.42%) |
Aug 07, 2019 | 39.52 | 39.52 | 39.52 | 39.52 | 280 | +0.21(+0.54%) |
Aug 06, 2019 | 39.21 | 39.31 | 38.87 | 39.31 | 2,724 | +0.27(+0.69%) |
Aug 05, 2019 | 39.51 | 39.51 | 39.04 | 39.04 | 1,539 | -0.77(-1.95%) |
Aug 02, 2019 | 40.55 | 40.55 | 39.81 | 39.81 | 317 | -1.07(-2.62%) |
Aug 01, 2019 | 42.81 | 42.81 | 40.88 | 40.88 | 597 | -2.62(-6.02%) |
Jul 31, 2019 | 43.46 | 43.50 | 43.33 | 43.50 | 1,185 | +1.06(+2.50%) |
Jul 30, 2019 | 42.44 | 42.44 | 42.44 | 296 | +0.00(+0.00%) | |
Jul 29, 2019 | 42.63 | 42.74 | 42.43 | 42.44 | 2,789 | -0.49(-1.15%) |
Jul 26, 2019 | 42.60 | 43.01 | 42.60 | 42.93 | 1,586 | +0.36(+0.85%) |
Jul 25, 2019 | 43.06 | 43.06 | 42.57 | 42.57 | 539 | -0.36(-0.85%) |
Jul 24, 2019 | 42.94 | 42.94 | 42.94 | 42.94 | 375 | +0.49(+1.15%) |
Jul 23, 2019 | 42.45 | 42.45 | 42.45 | 42.45 | 670 | +0.42(+0.99%) |
Jul 22, 2019 | 42.04 | 42.33 | 41.92 | 42.03 | 3,015 | -0.49(-1.14%) |
Jul 19, 2019 | 42.45 | 42.54 | 42.45 | 42.52 | 1,691 | +0.65(+1.56%) |
Jul 18, 2019 | 41.72 | 41.86 | 41.67 | 41.86 | 1,334 | -0.07(-0.16%) |
Jul 17, 2019 | 42.10 | 42.10 | 41.92 | 41.93 | 1,003 | -0.62(-1.45%) |
Jul 16, 2019 | 41.85 | 42.75 | 41.85 | 42.55 | 869 | +0.74(+1.76%) |
Jul 15, 2019 | 41.84 | 41.84 | 41.73 | 41.81 | 598 | -0.71(-1.68%) |
Jul 12, 2019 | 41.25 | 42.53 | 41.25 | 42.53 | 2,749 | +0.92(+2.20%) |
Jul 11, 2019 | 41.57 | 41.61 | 41.56 | 41.61 | 1,560 | -0.39(-0.92%) |
Jul 10, 2019 | 42.21 | 42.21 | 42.00 | 42.00 | 737 | -0.11(-0.27%) |
Jul 09, 2019 | 41.95 | 42.11 | 41.95 | 42.11 | 1,087 | -1.14(-2.64%) |
Jul 08, 2019 | 43.13 | 43.26 | 43.13 | 43.25 | 2,127 | +0.23(+0.53%) |
Jul 05, 2019 | 43.06 | 43.06 | 43.03 | 43.03 | 1,268 | -0.24(-0.56%) |
Jul 03, 2019 | 43.27 | 43.27 | 43.27 | 84 | +0.00(+0.00%) | |
Jul 02, 2019 | 43.27 | 43.27 | 43.27 | 43.27 | 159 | -0.22(-0.51%) |