Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.25 | 47.14 | 45.89 | 46.47 | 209,681 | +0.11(+0.23%) |
Sep 27, 2019 | 47.05 | 47.47 | 45.98 | 46.37 | 190,975 | -0.26(-0.56%) |
Sep 26, 2019 | 46.91 | 46.95 | 45.90 | 46.63 | 140,942 | -0.72(-1.52%) |
Sep 25, 2019 | 46.00 | 47.50 | 45.85 | 47.35 | 243,260 | +1.15(+2.49%) |
Sep 24, 2019 | 48.35 | 48.57 | 46.00 | 46.19 | 381,086 | -2.31(-4.77%) |
Sep 23, 2019 | 47.98 | 49.09 | 47.93 | 48.51 | 246,917 | +0.16(+0.33%) |
Sep 20, 2019 | 48.96 | 49.22 | 48.09 | 48.34 | 616,724 | -0.64(-1.30%) |
Sep 19, 2019 | 48.49 | 49.82 | 48.31 | 48.98 | 254,880 | +0.02(+0.04%) |
Sep 18, 2019 | 49.82 | 50.44 | 48.31 | 48.96 | 433,283 | -0.89(-1.79%) |
Sep 17, 2019 | 49.41 | 50.36 | 48.94 | 49.86 | 408,174 | -0.41(-0.82%) |
Sep 16, 2019 | 49.22 | 50.32 | 48.91 | 50.27 | 660,562 | +0.76(+1.53%) |
Sep 13, 2019 | 50.09 | 50.28 | 49.00 | 49.51 | 404,183 | +0.22(+0.44%) |
Sep 12, 2019 | 49.97 | 50.67 | 48.46 | 49.30 | 581,472 | -0.97(-1.93%) |
Sep 11, 2019 | 47.65 | 50.29 | 46.70 | 50.27 | 508,191 | +2.93(+6.20%) |
Sep 10, 2019 | 45.43 | 47.35 | 44.74 | 47.34 | 301,464 | +2.09(+4.61%) |
Sep 09, 2019 | 44.23 | 45.42 | 44.03 | 45.25 | 223,223 | +1.41(+3.22%) |
Sep 06, 2019 | 44.57 | 44.82 | 43.77 | 43.84 | 184,528 | -0.82(-1.83%) |
Sep 05, 2019 | 44.11 | 45.39 | 43.63 | 44.66 | 304,639 | +1.20(+2.75%) |
Sep 04, 2019 | 43.05 | 43.46 | 42.70 | 43.46 | 232,378 | +1.28(+3.03%) |
Sep 03, 2019 | 42.96 | 43.07 | 41.92 | 42.18 | 315,367 | -1.57(-3.60%) |
Aug 30, 2019 | 43.58 | 44.39 | 43.50 | 43.76 | 399,181 | +0.57(+1.31%) |
Aug 29, 2019 | 42.60 | 43.38 | 42.60 | 43.19 | 200,527 | +1.35(+3.23%) |
Aug 28, 2019 | 39.58 | 42.05 | 39.38 | 41.84 | 368,958 | +2.09(+5.25%) |
Aug 27, 2019 | 41.15 | 41.30 | 39.68 | 39.75 | 215,293 | -1.03(-2.51%) |
Aug 26, 2019 | 41.13 | 41.16 | 40.51 | 40.78 | 261,237 | +0.40(+1.00%) |
Aug 23, 2019 | 41.37 | 42.09 | 40.25 | 40.37 | 183,675 | -1.53(-3.65%) |
Aug 22, 2019 | 42.50 | 42.76 | 41.52 | 41.91 | 136,779 | -0.33(-0.78%) |
Aug 21, 2019 | 42.93 | 42.94 | 42.16 | 42.24 | 170,389 | +0.00(+0.00%) |
Aug 20, 2019 | 41.80 | 42.63 | 41.43 | 42.24 | 207,996 | -0.16(-0.38%) |
Aug 19, 2019 | 42.23 | 42.84 | 41.71 | 42.40 | 198,640 | +1.05(+2.53%) |
Aug 16, 2019 | 39.88 | 41.52 | 39.67 | 41.35 | 269,316 | +1.83(+4.62%) |
Aug 15, 2019 | 40.44 | 40.44 | 38.81 | 39.52 | 203,624 | -0.90(-2.22%) |
Aug 14, 2019 | 41.86 | 42.15 | 40.35 | 40.42 | 433,583 | -2.79(-6.45%) |
Aug 13, 2019 | 41.95 | 44.23 | 41.72 | 43.20 | 172,046 | +1.36(+3.25%) |
Aug 12, 2019 | 42.16 | 42.19 | 41.44 | 41.84 | 247,479 | -0.05(-0.13%) |
Aug 09, 2019 | 43.55 | 43.55 | 41.65 | 41.90 | 384,657 | -2.23(-5.05%) |
Aug 08, 2019 | 42.17 | 44.67 | 41.90 | 44.13 | 513,791 | +2.18(+5.19%) |
Aug 07, 2019 | 40.81 | 42.08 | 40.29 | 41.95 | 340,543 | +0.65(+1.58%) |
Aug 06, 2019 | 40.77 | 41.54 | 40.54 | 41.30 | 348,596 | +0.24(+0.59%) |
Aug 05, 2019 | 41.04 | 41.62 | 40.52 | 41.05 | 353,085 | -1.02(-2.43%) |
Aug 02, 2019 | 40.59 | 42.34 | 40.30 | 42.08 | 360,205 | +1.07(+2.62%) |
Aug 01, 2019 | 41.89 | 42.99 | 40.06 | 41.00 | 428,525 | +0.69(+1.71%) |
Jul 31, 2019 | 41.95 | 42.32 | 40.17 | 40.31 | 326,585 | -1.76(-4.17%) |
Jul 30, 2019 | 41.00 | 42.12 | 40.56 | 42.07 | 238,520 | +0.51(+1.23%) |
Jul 29, 2019 | 41.69 | 42.27 | 41.13 | 41.56 | 221,183 | -0.76(-1.80%) |
Jul 26, 2019 | 41.73 | 42.52 | 41.42 | 42.32 | 242,407 | +0.57(+1.37%) |
Jul 25, 2019 | 43.54 | 43.54 | 41.56 | 41.74 | 185,166 | -1.28(-2.98%) |
Jul 24, 2019 | 41.27 | 43.11 | 41.27 | 43.02 | 375,519 | +1.08(+2.58%) |
Jul 23, 2019 | 41.50 | 42.04 | 41.14 | 41.94 | 248,428 | +0.78(+1.89%) |
Jul 22, 2019 | 41.97 | 42.23 | 41.02 | 41.16 | 291,632 | -0.81(-1.92%) |
Jul 19, 2019 | 41.06 | 42.41 | 41.02 | 41.97 | 260,942 | +1.00(+2.45%) |
Jul 18, 2019 | 40.00 | 40.98 | 39.85 | 40.96 | 224,258 | +0.54(+1.33%) |
Jul 17, 2019 | 41.27 | 41.27 | 40.19 | 40.43 | 232,449 | -0.96(-2.32%) |
Jul 16, 2019 | 41.14 | 42.33 | 40.88 | 41.39 | 166,470 | +0.21(+0.50%) |
Jul 15, 2019 | 41.57 | 41.65 | 40.56 | 41.18 | 267,137 | +0.26(+0.63%) |
Jul 12, 2019 | 39.93 | 40.96 | 39.84 | 40.92 | 377,400 | +1.20(+3.02%) |
Jul 11, 2019 | 40.33 | 40.46 | 39.59 | 39.72 | 222,213 | -0.63(-1.55%) |
Jul 10, 2019 | 41.06 | 41.28 | 40.20 | 40.35 | 220,810 | -0.26(-0.64%) |
Jul 09, 2019 | 40.79 | 41.12 | 39.86 | 40.61 | 295,802 | -0.63(-1.52%) |
Jul 08, 2019 | 42.52 | 42.59 | 41.10 | 41.23 | 264,497 | -1.51(-3.54%) |
Jul 05, 2019 | 41.70 | 42.94 | 41.67 | 42.75 | 157,771 | +0.23(+0.55%) |
Jul 03, 2019 | 42.82 | 42.82 | 42.21 | 42.51 | 91,558 | -0.25(-0.59%) |
Jul 02, 2019 | 42.85 | 43.18 | 42.65 | 42.76 | 220,786 | -0.39(-0.89%) |