Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.76 | 47.05 | 46.76 | 46.90 | 880,414 | +0.23(+0.50%) |
Sep 27, 2019 | 46.73 | 46.86 | 46.40 | 46.67 | 924,069 | +0.07(+0.15%) |
Sep 26, 2019 | 46.62 | 46.72 | 46.35 | 46.60 | 561,465 | +0.03(+0.07%) |
Sep 25, 2019 | 46.36 | 46.65 | 46.18 | 46.57 | 952,152 | +0.22(+0.47%) |
Sep 24, 2019 | 46.85 | 46.85 | 46.22 | 46.35 | 2,069,083 | -0.33(-0.71%) |
Sep 23, 2019 | 46.48 | 46.80 | 46.43 | 46.68 | 849,632 | +0.12(+0.26%) |
Sep 20, 2019 | 46.90 | 46.98 | 46.55 | 46.56 | 953,214 | -0.23(-0.49%) |
Sep 19, 2019 | 46.98 | 47.08 | 46.73 | 46.79 | 477,934 | -0.14(-0.29%) |
Sep 18, 2019 | 46.91 | 46.94 | 46.52 | 46.93 | 877,815 | -0.03(-0.05%) |
Sep 17, 2019 | 46.87 | 46.98 | 46.75 | 46.95 | 568,352 | +0.02(+0.04%) |
Sep 16, 2019 | 47.03 | 47.07 | 46.81 | 46.94 | 669,528 | -0.29(-0.61%) |
Sep 13, 2019 | 47.38 | 47.46 | 47.18 | 47.22 | 1,665,915 | -0.09(-0.20%) |
Sep 12, 2019 | 47.30 | 47.46 | 47.03 | 47.32 | 898,636 | +0.19(+0.40%) |
Sep 11, 2019 | 46.89 | 47.17 | 46.63 | 47.13 | 781,889 | +0.32(+0.69%) |
Sep 10, 2019 | 46.41 | 46.83 | 46.38 | 46.81 | 797,562 | +0.28(+0.60%) |
Sep 09, 2019 | 46.40 | 46.53 | 46.27 | 46.53 | 843,913 | +0.31(+0.66%) |
Sep 06, 2019 | 46.19 | 46.30 | 46.03 | 46.22 | 777,867 | +0.16(+0.35%) |
Sep 05, 2019 | 45.88 | 46.32 | 45.88 | 46.06 | 1,103,289 | +0.58(+1.27%) |
Sep 04, 2019 | 45.27 | 45.49 | 45.18 | 45.49 | 731,766 | +0.54(+1.21%) |
Sep 03, 2019 | 44.97 | 45.02 | 44.63 | 44.94 | 994,828 | -0.25(-0.54%) |
Aug 30, 2019 | 45.32 | 45.44 | 45.10 | 45.19 | 977,371 | +0.10(+0.23%) |
Aug 29, 2019 | 45.02 | 45.15 | 44.80 | 45.09 | 785,186 | +0.45(+1.01%) |
Aug 28, 2019 | 44.08 | 44.65 | 43.99 | 44.64 | 811,750 | +0.47(+1.06%) |
Aug 27, 2019 | 44.64 | 44.74 | 44.08 | 44.17 | 775,937 | -0.14(-0.31%) |
Aug 26, 2019 | 44.28 | 44.35 | 43.98 | 44.31 | 1,174,948 | +0.42(+0.97%) |
Aug 23, 2019 | 44.89 | 45.03 | 43.65 | 43.88 | 1,416,211 | -1.20(-2.67%) |
Aug 22, 2019 | 45.09 | 45.24 | 44.78 | 45.09 | 682,012 | +0.14(+0.30%) |
Aug 21, 2019 | 44.98 | 45.04 | 44.86 | 44.95 | 834,495 | +0.40(+0.90%) |
Aug 20, 2019 | 44.80 | 44.81 | 44.51 | 44.55 | 661,483 | -0.27(-0.61%) |
Aug 19, 2019 | 44.73 | 44.90 | 44.67 | 44.82 | 760,343 | +0.58(+1.30%) |
Aug 16, 2019 | 43.77 | 44.33 | 43.76 | 44.25 | 681,120 | +0.76(+1.76%) |
Aug 15, 2019 | 43.53 | 43.63 | 43.17 | 43.48 | 1,100,924 | +0.09(+0.22%) |
Aug 14, 2019 | 43.91 | 44.01 | 43.36 | 43.39 | 1,248,240 | -1.13(-2.54%) |
Aug 13, 2019 | 43.85 | 44.85 | 43.78 | 44.52 | 881,808 | +0.60(+1.37%) |
Aug 12, 2019 | 44.20 | 44.25 | 43.74 | 43.92 | 742,920 | -0.47(-1.05%) |
Aug 09, 2019 | 44.76 | 44.83 | 44.17 | 44.38 | 896,415 | -0.52(-1.15%) |
Aug 08, 2019 | 44.31 | 44.92 | 44.26 | 44.90 | 1,222,507 | +0.76(+1.73%) |
Aug 07, 2019 | 43.64 | 44.25 | 43.23 | 44.14 | 1,328,591 | +0.14(+0.31%) |
Aug 06, 2019 | 43.92 | 44.07 | 43.52 | 44.00 | 1,499,477 | +0.37(+0.86%) |
Aug 05, 2019 | 44.36 | 44.38 | 43.34 | 43.63 | 2,113,445 | -1.26(-2.82%) |
Aug 02, 2019 | 45.04 | 45.11 | 44.72 | 44.89 | 1,078,597 | -0.24(-0.53%) |
Aug 01, 2019 | 45.75 | 46.19 | 45.10 | 45.13 | 1,407,991 | -0.65(-1.43%) |
Jul 31, 2019 | 46.45 | 46.45 | 45.40 | 45.78 | 1,247,249 | -0.73(-1.57%) |
Jul 30, 2019 | 46.50 | 46.59 | 46.36 | 46.51 | 1,167,972 | -0.18(-0.38%) |
Jul 29, 2019 | 46.64 | 46.77 | 46.58 | 46.69 | 629,376 | -0.02(-0.04%) |
Jul 26, 2019 | 46.55 | 46.74 | 46.40 | 46.71 | 540,889 | +0.22(+0.47%) |
Jul 25, 2019 | 46.54 | 46.63 | 46.30 | 46.49 | 550,637 | -0.05(-0.11%) |
Jul 24, 2019 | 46.16 | 46.59 | 46.10 | 46.54 | 935,950 | +0.46(+0.99%) |
Jul 23, 2019 | 45.86 | 46.09 | 45.72 | 46.08 | 1,003,957 | +0.49(+1.08%) |
Jul 22, 2019 | 45.65 | 45.70 | 45.46 | 45.59 | 583,798 | -0.03(-0.06%) |
Jul 19, 2019 | 45.82 | 45.91 | 45.58 | 45.61 | 623,731 | -0.10(-0.22%) |
Jul 18, 2019 | 45.47 | 45.80 | 45.42 | 45.71 | 562,282 | +0.15(+0.34%) |
Jul 17, 2019 | 45.99 | 45.99 | 45.55 | 45.56 | 593,744 | -0.36(-0.79%) |
Jul 16, 2019 | 45.92 | 46.04 | 45.86 | 45.93 | 662,877 | -0.03(-0.06%) |
Jul 15, 2019 | 45.95 | 45.98 | 45.84 | 45.95 | 645,196 | +0.07(+0.15%) |
Jul 12, 2019 | 45.61 | 45.91 | 45.61 | 45.88 | 815,929 | +0.31(+0.69%) |
Jul 11, 2019 | 45.48 | 45.51 | 45.26 | 45.57 | 599,248 | +0.20(+0.45%) |
Jul 10, 2019 | 45.38 | 45.50 | 45.28 | 45.37 | 808,939 | +0.13(+0.28%) |
Jul 09, 2019 | 45.25 | 45.27 | 45.10 | 45.24 | 609,724 | -0.20(-0.43%) |
Jul 08, 2019 | 45.45 | 45.57 | 45.32 | 45.43 | 628,280 | -0.18(-0.39%) |
Jul 05, 2019 | 45.54 | 45.64 | 45.24 | 45.61 | 560,804 | -0.14(-0.30%) |
Jul 03, 2019 | 45.49 | 45.77 | 45.49 | 45.75 | 560,804 | +0.36(+0.79%) |
Jul 02, 2019 | 45.41 | 45.43 | 45.11 | 45.39 | 1,026,269 | -0.02(-0.04%) |