Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.09 | 46.35 | 45.89 | 45.94 | 247,935 | +0.04(+0.09%) |
Sep 27, 2019 | 46.05 | 46.41 | 45.78 | 45.90 | 144,400 | +0.06(+0.13%) |
Sep 26, 2019 | 46.70 | 46.79 | 45.66 | 45.84 | 94,195 | -0.72(-1.55%) |
Sep 25, 2019 | 45.83 | 46.72 | 45.69 | 46.56 | 159,785 | +0.74(+1.62%) |
Sep 24, 2019 | 46.00 | 46.59 | 45.52 | 45.82 | 214,059 | -0.17(-0.37%) |
Sep 23, 2019 | 46.05 | 46.45 | 45.93 | 45.99 | 79,197 | -0.21(-0.45%) |
Sep 20, 2019 | 46.22 | 46.66 | 45.90 | 46.20 | 359,600 | -0.04(-0.09%) |
Sep 19, 2019 | 46.25 | 47.00 | 46.23 | 46.24 | 209,772 | -0.08(-0.17%) |
Sep 18, 2019 | 46.76 | 47.13 | 46.09 | 46.32 | 179,960 | -0.29(-0.62%) |
Sep 17, 2019 | 46.30 | 47.08 | 45.72 | 46.61 | 220,009 | +0.39(+0.84%) |
Sep 16, 2019 | 46.91 | 47.23 | 46.06 | 46.22 | 243,902 | -0.45(-0.96%) |
Sep 13, 2019 | 44.98 | 47.00 | 44.97 | 46.67 | 548,500 | +1.89(+4.22%) |
Sep 12, 2019 | 43.78 | 45.47 | 43.57 | 44.78 | 323,685 | +1.25(+2.87%) |
Sep 11, 2019 | 42.70 | 43.67 | 42.31 | 43.53 | 174,823 | +0.96(+2.26%) |
Sep 10, 2019 | 41.92 | 42.83 | 41.78 | 42.57 | 99,016 | +0.66(+1.57%) |
Sep 09, 2019 | 40.75 | 42.02 | 40.51 | 41.91 | 192,054 | +1.30(+3.20%) |
Sep 06, 2019 | 40.91 | 40.94 | 40.49 | 40.61 | 151,100 | -0.14(-0.34%) |
Sep 05, 2019 | 40.06 | 41.40 | 39.87 | 40.75 | 138,687 | +1.08(+2.72%) |
Sep 04, 2019 | 39.93 | 39.93 | 39.46 | 39.67 | 194,537 | +0.10(+0.25%) |
Sep 03, 2019 | 40.14 | 40.19 | 39.04 | 39.57 | 138,983 | -0.70(-1.74%) |
Aug 30, 2019 | 40.32 | 40.53 | 39.99 | 40.27 | 163,300 | -0.05(-0.12%) |
Aug 29, 2019 | 40.30 | 40.77 | 40.26 | 40.32 | 83,197 | +0.41(+1.03%) |
Aug 28, 2019 | 39.27 | 40.02 | 39.21 | 39.91 | 102,534 | +0.64(+1.63%) |
Aug 27, 2019 | 40.29 | 40.43 | 39.26 | 39.27 | 100,928 | -0.93(-2.31%) |
Aug 26, 2019 | 40.31 | 40.41 | 39.88 | 40.20 | 84,850 | +0.21(+0.53%) |
Aug 23, 2019 | 41.68 | 41.68 | 39.89 | 39.99 | 153,200 | -1.77(-4.24%) |
Aug 22, 2019 | 42.11 | 42.82 | 41.57 | 41.76 | 138,445 | -0.31(-0.74%) |
Aug 21, 2019 | 42.17 | 42.23 | 41.79 | 42.07 | 164,650 | +0.13(+0.31%) |
Aug 20, 2019 | 42.14 | 42.43 | 41.80 | 41.94 | 195,340 | -0.28(-0.66%) |
Aug 19, 2019 | 42.45 | 42.88 | 42.19 | 42.22 | 193,601 | +0.15(+0.36%) |
Aug 16, 2019 | 41.94 | 42.51 | 41.65 | 42.07 | 624,200 | +0.10(+0.24%) |
Aug 15, 2019 | 42.49 | 42.49 | 41.60 | 41.97 | 265,711 | -0.45(-1.06%) |
Aug 14, 2019 | 42.56 | 42.83 | 42.26 | 42.42 | 195,453 | -0.50(-1.16%) |
Aug 13, 2019 | 42.37 | 43.21 | 42.18 | 42.92 | 138,143 | +0.44(+1.04%) |
Aug 12, 2019 | 41.93 | 43.02 | 41.93 | 42.48 | 157,716 | +0.24(+0.57%) |
Aug 09, 2019 | 42.11 | 42.93 | 41.73 | 42.24 | 215,600 | +0.00(+0.00%) |
Aug 08, 2019 | 42.05 | 42.87 | 42.05 | 42.24 | 317,274 | +0.41(+0.98%) |
Aug 07, 2019 | 41.11 | 41.96 | 40.71 | 41.83 | 230,361 | +0.40(+0.97%) |
Aug 06, 2019 | 41.38 | 41.94 | 40.63 | 41.43 | 201,931 | +0.36(+0.88%) |
Aug 05, 2019 | 40.86 | 41.27 | 40.54 | 41.07 | 240,612 | -0.26(-0.63%) |
Aug 02, 2019 | 41.16 | 41.59 | 40.66 | 41.33 | 313,200 | +0.16(+0.39%) |
Aug 01, 2019 | 41.58 | 41.76 | 40.92 | 41.17 | 353,783 | -0.27(-0.65%) |
Jul 31, 2019 | 41.23 | 42.15 | 41.10 | 41.44 | 533,866 | -0.02(-0.05%) |
Jul 30, 2019 | 41.54 | 41.86 | 41.27 | 41.46 | 402,106 | -0.49(-1.17%) |
Jul 29, 2019 | 41.10 | 42.05 | 40.88 | 41.95 | 412,203 | +0.78(+1.89%) |
Jul 26, 2019 | 39.00 | 42.36 | 38.79 | 41.17 | 540,400 | +1.46(+3.68%) |
Jul 25, 2019 | 40.23 | 40.44 | 39.50 | 39.71 | 165,383 | -0.51(-1.27%) |
Jul 24, 2019 | 39.41 | 40.30 | 39.41 | 40.22 | 155,205 | +0.62(+1.57%) |
Jul 23, 2019 | 39.35 | 39.89 | 39.32 | 39.60 | 74,859 | +0.35(+0.89%) |
Jul 22, 2019 | 39.26 | 39.38 | 39.00 | 39.25 | 77,458 | -0.04(-0.10%) |
Jul 19, 2019 | 39.38 | 39.82 | 39.14 | 39.29 | 110,600 | -0.21(-0.53%) |
Jul 18, 2019 | 39.57 | 39.94 | 39.31 | 39.50 | 122,707 | +0.01(+0.03%) |
Jul 17, 2019 | 39.75 | 39.75 | 39.27 | 39.49 | 163,021 | -0.22(-0.55%) |
Jul 16, 2019 | 39.46 | 39.90 | 39.46 | 39.71 | 64,274 | +0.28(+0.71%) |
Jul 15, 2019 | 39.50 | 39.58 | 38.86 | 39.43 | 154,072 | -0.04(-0.10%) |
Jul 12, 2019 | 39.26 | 39.67 | 39.16 | 39.47 | 141,600 | +0.21(+0.53%) |
Jul 11, 2019 | 39.45 | 39.49 | 39.04 | 39.26 | 102,156 | -0.25(-0.63%) |
Jul 10, 2019 | 39.86 | 39.86 | 39.22 | 39.51 | 92,063 | -0.22(-0.55%) |
Jul 09, 2019 | 39.81 | 39.91 | 39.38 | 39.73 | 61,374 | -0.28(-0.70%) |
Jul 08, 2019 | 40.03 | 40.19 | 39.82 | 40.01 | 62,119 | -0.15(-0.37%) |
Jul 05, 2019 | 40.06 | 40.31 | 39.46 | 40.16 | 56,900 | -0.06(-0.15%) |
Jul 03, 2019 | 39.88 | 40.28 | 39.88 | 40.22 | 28,700 | +0.36(+0.90%) |
Jul 02, 2019 | 39.50 | 39.98 | 39.26 | 39.86 | 81,547 | +0.35(+0.89%) |