Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.73 | 42.77 | 42.55 | 42.69 | 5,926 | +0.02(+0.05%) |
Sep 27, 2019 | 42.77 | 42.99 | 42.67 | 42.67 | 22,435 | +0.15(+0.35%) |
Sep 26, 2019 | 43.01 | 43.03 | 42.52 | 42.52 | 18,841 | -0.66(-1.53%) |
Sep 25, 2019 | 42.39 | 43.26 | 42.39 | 43.18 | 19,771 | +0.70(+1.65%) |
Sep 24, 2019 | 43.03 | 43.13 | 42.23 | 42.48 | 37,484 | -0.65(-1.50%) |
Sep 23, 2019 | 42.88 | 43.18 | 42.70 | 43.13 | 5,793 | +0.04(+0.10%) |
Sep 20, 2019 | 43.17 | 43.51 | 43.04 | 43.08 | 9,264 | -0.03(-0.07%) |
Sep 19, 2019 | 43.31 | 43.81 | 43.12 | 43.12 | 17,028 | -0.31(-0.72%) |
Sep 18, 2019 | 43.08 | 43.46 | 42.99 | 43.43 | 11,055 | +0.21(+0.49%) |
Sep 17, 2019 | 43.42 | 43.42 | 42.91 | 43.22 | 35,236 | -0.41(-0.95%) |
Sep 16, 2019 | 43.27 | 43.86 | 43.24 | 43.63 | 7,657 | -0.14(-0.32%) |
Sep 13, 2019 | 43.54 | 43.93 | 43.51 | 43.77 | 6,892 | +0.43(+1.00%) |
Sep 12, 2019 | 42.85 | 43.34 | 42.49 | 43.34 | 8,415 | +0.25(+0.58%) |
Sep 11, 2019 | 42.46 | 43.15 | 42.15 | 43.09 | 74,498 | +0.76(+1.79%) |
Sep 10, 2019 | 41.80 | 42.40 | 41.80 | 42.34 | 11,856 | +0.69(+1.65%) |
Sep 09, 2019 | 40.61 | 41.79 | 40.61 | 41.65 | 15,435 | +1.21(+3.00%) |
Sep 06, 2019 | 40.91 | 40.91 | 40.43 | 40.44 | 16,496 | -0.30(-0.74%) |
Sep 05, 2019 | 40.30 | 41.23 | 40.30 | 40.74 | 14,875 | +0.96(+2.40%) |
Sep 04, 2019 | 39.91 | 39.92 | 39.65 | 39.78 | 9,814 | +0.07(+0.18%) |
Sep 03, 2019 | 39.48 | 39.72 | 39.46 | 39.71 | 6,960 | -0.70(-1.73%) |
Aug 30, 2019 | 40.59 | 40.61 | 40.24 | 40.41 | 6,892 | +0.04(+0.11%) |
Aug 29, 2019 | 40.00 | 40.54 | 40.00 | 40.37 | 26,257 | +0.71(+1.79%) |
Aug 28, 2019 | 38.98 | 39.94 | 38.98 | 39.66 | 16,863 | +0.50(+1.27%) |
Aug 27, 2019 | 40.15 | 40.15 | 39.10 | 39.16 | 25,457 | -0.76(-1.91%) |
Aug 26, 2019 | 39.85 | 39.95 | 39.50 | 39.92 | 25,219 | +0.44(+1.12%) |
Aug 23, 2019 | 40.97 | 40.97 | 39.45 | 39.48 | 14,236 | -1.36(-3.34%) |
Aug 22, 2019 | 41.11 | 41.13 | 40.67 | 40.85 | 17,335 | +0.04(+0.09%) |
Aug 21, 2019 | 40.72 | 40.90 | 40.64 | 40.81 | 54,325 | +0.27(+0.66%) |
Aug 20, 2019 | 40.87 | 40.90 | 40.52 | 40.54 | 17,735 | -0.60(-1.46%) |
Aug 19, 2019 | 41.22 | 41.27 | 41.10 | 41.15 | 15,286 | +0.46(+1.13%) |
Aug 16, 2019 | 39.85 | 40.69 | 39.85 | 40.69 | 11,524 | +1.04(+2.61%) |
Aug 15, 2019 | 40.02 | 40.19 | 39.62 | 39.65 | 21,067 | -0.36(-0.91%) |
Aug 14, 2019 | 40.31 | 40.48 | 39.88 | 40.01 | 32,614 | -1.02(-2.48%) |
Aug 13, 2019 | 40.69 | 41.68 | 40.69 | 41.03 | 22,653 | +0.35(+0.87%) |
Aug 12, 2019 | 40.86 | 40.92 | 40.68 | 40.68 | 15,358 | -0.64(-1.54%) |
Aug 09, 2019 | 41.28 | 41.32 | 41.02 | 41.31 | 19,998 | -0.16(-0.38%) |
Aug 08, 2019 | 40.96 | 41.62 | 40.94 | 41.47 | 11,903 | +0.85(+2.09%) |
Aug 07, 2019 | 40.20 | 40.77 | 39.95 | 40.62 | 13,143 | -0.31(-0.76%) |
Aug 06, 2019 | 40.88 | 40.93 | 40.24 | 40.93 | 10,175 | +0.24(+0.59%) |
Aug 05, 2019 | 41.13 | 41.16 | 40.22 | 40.69 | 22,152 | -1.10(-2.63%) |
Aug 02, 2019 | 42.13 | 42.18 | 41.39 | 41.79 | 31,975 | -0.43(-1.03%) |
Aug 01, 2019 | 43.61 | 43.87 | 42.20 | 42.23 | 13,098 | -1.51(-3.46%) |
Jul 31, 2019 | 43.70 | 44.12 | 43.70 | 43.74 | 15,373 | -0.05(-0.12%) |
Jul 30, 2019 | 42.96 | 43.82 | 42.96 | 43.79 | 9,298 | +0.53(+1.23%) |
Jul 29, 2019 | 43.67 | 43.81 | 43.21 | 43.26 | 12,108 | -0.50(-1.13%) |
Jul 26, 2019 | 43.06 | 43.83 | 43.03 | 43.76 | 10,959 | +0.73(+1.71%) |
Jul 25, 2019 | 43.42 | 43.51 | 42.93 | 43.02 | 128,568 | -0.28(-0.65%) |
Jul 24, 2019 | 42.05 | 43.31 | 42.05 | 43.31 | 9,409 | +1.08(+2.56%) |
Jul 23, 2019 | 41.82 | 42.23 | 41.76 | 42.23 | 21,857 | +0.42(+1.02%) |
Jul 22, 2019 | 41.92 | 41.92 | 41.70 | 41.80 | 10,047 | -0.22(-0.53%) |
Jul 19, 2019 | 41.86 | 42.30 | 41.86 | 42.02 | 8,135 | +0.11(+0.25%) |
Jul 18, 2019 | 41.47 | 42.17 | 41.47 | 41.92 | 15,338 | +0.30(+0.72%) |
Jul 17, 2019 | 41.69 | 41.83 | 41.49 | 41.62 | 105,492 | -0.30(-0.72%) |
Jul 16, 2019 | 41.90 | 42.01 | 41.68 | 41.92 | 11,695 | +0.12(+0.28%) |
Jul 15, 2019 | 42.63 | 42.63 | 41.74 | 41.80 | 17,061 | -0.86(-2.01%) |
Jul 12, 2019 | 42.23 | 42.81 | 42.23 | 42.66 | 26,778 | +0.41(+0.96%) |
Jul 11, 2019 | 42.00 | 42.26 | 41.92 | 42.25 | 7,645 | +0.20(+0.48%) |
Jul 10, 2019 | 42.43 | 42.49 | 42.05 | 42.05 | 9,658 | -0.40(-0.94%) |
Jul 09, 2019 | 41.99 | 42.46 | 41.99 | 42.45 | 10,525 | +0.16(+0.38%) |
Jul 08, 2019 | 42.60 | 42.62 | 42.23 | 42.29 | 10,738 | -0.65(-1.50%) |
Jul 05, 2019 | 42.70 | 42.94 | 42.62 | 42.93 | 10,394 | +0.50(+1.19%) |
Jul 03, 2019 | 42.21 | 42.48 | 42.17 | 42.43 | 12,541 | +0.32(+0.76%) |
Jul 02, 2019 | 42.48 | 42.59 | 41.89 | 42.11 | 20,510 | -0.52(-1.22%) |