Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.55 | 44.30 | 43.35 | 44.16 | 334,492 | +0.78(+1.79%) |
Sep 27, 2019 | 44.05 | 44.58 | 43.29 | 43.38 | 710,666 | -0.68(-1.55%) |
Sep 26, 2019 | 44.36 | 44.36 | 43.50 | 44.07 | 482,930 | -0.26(-0.60%) |
Sep 25, 2019 | 42.64 | 44.93 | 42.64 | 44.33 | 567,583 | +1.69(+3.96%) |
Sep 24, 2019 | 44.24 | 44.87 | 42.56 | 42.64 | 682,108 | -1.35(-3.06%) |
Sep 23, 2019 | 43.66 | 44.33 | 43.43 | 43.99 | 545,066 | +0.20(+0.47%) |
Sep 20, 2019 | 44.61 | 44.87 | 43.74 | 43.78 | 958,614 | -0.64(-1.44%) |
Sep 19, 2019 | 44.77 | 45.15 | 44.36 | 44.42 | 671,768 | -0.27(-0.61%) |
Sep 18, 2019 | 44.88 | 45.41 | 44.34 | 44.70 | 616,964 | -0.67(-1.47%) |
Sep 17, 2019 | 45.53 | 45.53 | 44.54 | 45.36 | 645,033 | -0.35(-0.77%) |
Sep 16, 2019 | 45.24 | 46.33 | 45.24 | 45.71 | 644,531 | +0.22(+0.49%) |
Sep 13, 2019 | 45.71 | 46.65 | 45.44 | 45.49 | 601,170 | +0.07(+0.15%) |
Sep 12, 2019 | 46.41 | 46.81 | 44.95 | 45.42 | 583,556 | -1.26(-2.70%) |
Sep 11, 2019 | 46.20 | 46.70 | 45.00 | 46.68 | 561,883 | +0.64(+1.39%) |
Sep 10, 2019 | 45.89 | 46.27 | 45.29 | 46.05 | 892,191 | +0.32(+0.69%) |
Sep 09, 2019 | 43.61 | 45.78 | 43.61 | 45.73 | 838,831 | +2.44(+5.64%) |
Sep 06, 2019 | 43.83 | 43.93 | 43.09 | 43.29 | 539,037 | -0.32(-0.74%) |
Sep 05, 2019 | 42.86 | 43.97 | 42.69 | 43.61 | 775,615 | +1.58(+3.75%) |
Sep 04, 2019 | 41.05 | 42.24 | 41.05 | 42.04 | 639,585 | +1.60(+3.97%) |
Sep 03, 2019 | 40.81 | 41.05 | 39.89 | 40.43 | 790,415 | -0.66(-1.60%) |
Aug 30, 2019 | 41.15 | 41.98 | 40.99 | 41.09 | 808,790 | +0.25(+0.61%) |
Aug 29, 2019 | 40.63 | 41.43 | 40.63 | 40.84 | 396,972 | +0.65(+1.61%) |
Aug 28, 2019 | 38.41 | 40.28 | 38.30 | 40.19 | 570,574 | +1.71(+4.43%) |
Aug 27, 2019 | 40.33 | 40.33 | 38.45 | 38.49 | 478,996 | -1.59(-3.96%) |
Aug 26, 2019 | 40.21 | 40.44 | 39.57 | 40.07 | 388,814 | +0.30(+0.75%) |
Aug 23, 2019 | 41.26 | 41.47 | 39.58 | 39.78 | 731,885 | -1.79(-4.31%) |
Aug 22, 2019 | 41.69 | 42.05 | 41.44 | 41.57 | 246,193 | +0.05(+0.12%) |
Aug 21, 2019 | 41.34 | 41.79 | 40.96 | 41.52 | 330,276 | +0.86(+2.12%) |
Aug 20, 2019 | 41.00 | 41.13 | 40.50 | 40.65 | 467,975 | -0.39(-0.96%) |
Aug 19, 2019 | 41.25 | 41.78 | 40.94 | 41.05 | 496,902 | +0.41(+1.01%) |
Aug 16, 2019 | 39.60 | 40.67 | 39.60 | 40.64 | 365,297 | +1.42(+3.63%) |
Aug 15, 2019 | 39.77 | 39.77 | 38.69 | 39.21 | 529,373 | -0.55(-1.38%) |
Aug 14, 2019 | 40.14 | 40.14 | 39.28 | 39.76 | 485,550 | -0.88(-2.16%) |
Aug 13, 2019 | 40.15 | 41.79 | 39.67 | 40.64 | 742,900 | +0.50(+1.24%) |
Aug 12, 2019 | 40.64 | 40.85 | 40.08 | 40.14 | 460,389 | -0.81(-1.98%) |
Aug 09, 2019 | 41.83 | 42.09 | 40.65 | 40.95 | 531,957 | -1.13(-2.68%) |
Aug 08, 2019 | 41.06 | 42.09 | 40.96 | 42.08 | 837,605 | +1.23(+3.01%) |
Aug 07, 2019 | 40.29 | 40.94 | 39.69 | 40.85 | 496,849 | -0.06(-0.14%) |
Aug 06, 2019 | 40.96 | 41.45 | 39.88 | 40.91 | 752,654 | +0.26(+0.64%) |
Aug 05, 2019 | 41.14 | 41.56 | 40.15 | 40.65 | 751,954 | -1.40(-3.33%) |
Aug 02, 2019 | 42.19 | 43.08 | 41.95 | 42.04 | 693,455 | -0.64(-1.50%) |
Aug 01, 2019 | 44.98 | 45.04 | 42.30 | 42.68 | 1,320,605 | -2.20(-4.90%) |
Jul 31, 2019 | 44.40 | 45.54 | 43.00 | 44.88 | 1,426,825 | -0.10(-0.22%) |
Jul 30, 2019 | 45.09 | 45.97 | 43.07 | 44.99 | 1,706,249 | -5.01(-10.01%) |
Jul 29, 2019 | 49.73 | 50.06 | 49.20 | 49.99 | 594,741 | +0.19(+0.39%) |
Jul 26, 2019 | 49.54 | 50.09 | 49.12 | 49.80 | 416,381 | +0.18(+0.36%) |
Jul 25, 2019 | 50.80 | 51.03 | 49.18 | 49.62 | 485,933 | -1.02(-2.01%) |
Jul 24, 2019 | 49.38 | 50.87 | 49.30 | 50.64 | 864,218 | +1.31(+2.65%) |
Jul 23, 2019 | 48.96 | 49.71 | 48.63 | 49.33 | 683,389 | +0.69(+1.42%) |
Jul 22, 2019 | 49.38 | 49.62 | 48.50 | 48.64 | 628,695 | -0.66(-1.33%) |
Jul 19, 2019 | 48.16 | 49.65 | 48.15 | 49.30 | 571,115 | +1.29(+2.69%) |
Jul 18, 2019 | 48.23 | 48.63 | 47.80 | 48.01 | 315,941 | -0.39(-0.80%) |
Jul 17, 2019 | 48.74 | 49.15 | 47.97 | 48.40 | 531,672 | -1.17(-2.36%) |
Jul 16, 2019 | 48.36 | 50.04 | 47.77 | 49.57 | 522,470 | +1.79(+3.74%) |
Jul 15, 2019 | 48.31 | 48.41 | 47.54 | 47.78 | 283,698 | -0.70(-1.44%) |
Jul 12, 2019 | 46.20 | 48.77 | 46.13 | 48.48 | 475,475 | +2.65(+5.77%) |
Jul 11, 2019 | 45.42 | 45.98 | 44.92 | 45.84 | 469,485 | +0.46(+1.00%) |
Jul 10, 2019 | 46.29 | 46.47 | 45.15 | 45.38 | 502,898 | -0.77(-1.66%) |
Jul 09, 2019 | 46.36 | 46.62 | 45.90 | 46.15 | 388,991 | -0.64(-1.37%) |
Jul 08, 2019 | 46.57 | 46.86 | 46.19 | 46.79 | 461,136 | -0.17(-0.36%) |
Jul 05, 2019 | 46.65 | 47.14 | 45.96 | 46.96 | 330,589 | -0.03(-0.07%) |
Jul 03, 2019 | 46.98 | 47.08 | 46.41 | 46.99 | 321,096 | +0.33(+0.70%) |
Jul 02, 2019 | 47.70 | 47.87 | 46.52 | 46.66 | 738,520 | -1.82(-3.75%) |