Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.14 | 43.37 | 42.95 | 43.13 | 10,359 | +0.11(+0.25%) |
Sep 27, 2019 | 43.69 | 43.69 | 42.85 | 43.02 | 22,375 | -0.56(-1.29%) |
Sep 26, 2019 | 43.99 | 43.99 | 43.42 | 43.59 | 17,903 | -0.42(-0.97%) |
Sep 25, 2019 | 43.56 | 44.08 | 43.46 | 44.01 | 33,074 | +0.38(+0.87%) |
Sep 24, 2019 | 44.48 | 44.52 | 43.55 | 43.63 | 23,755 | -0.78(-1.76%) |
Sep 23, 2019 | 44.46 | 44.56 | 44.29 | 44.41 | 31,167 | -0.21(-0.46%) |
Sep 20, 2019 | 44.75 | 44.80 | 44.28 | 44.62 | 18,629 | +0.05(+0.11%) |
Sep 19, 2019 | 44.90 | 45.18 | 44.56 | 44.57 | 46,877 | -0.26(-0.57%) |
Sep 18, 2019 | 45.10 | 45.11 | 44.41 | 44.82 | 23,840 | -0.39(-0.87%) |
Sep 17, 2019 | 45.12 | 45.25 | 44.94 | 45.22 | 20,267 | -0.09(-0.20%) |
Sep 16, 2019 | 45.01 | 45.43 | 45.01 | 45.30 | 24,124 | +0.29(+0.65%) |
Sep 13, 2019 | 45.19 | 45.34 | 45.01 | 45.01 | 14,252 | +0.02(+0.04%) |
Sep 12, 2019 | 44.97 | 45.13 | 44.67 | 44.99 | 46,533 | +0.13(+0.28%) |
Sep 11, 2019 | 44.00 | 44.90 | 44.00 | 44.86 | 18,863 | +0.90(+2.06%) |
Sep 10, 2019 | 43.76 | 44.07 | 43.37 | 43.96 | 30,688 | +0.18(+0.40%) |
Sep 09, 2019 | 43.84 | 43.99 | 43.51 | 43.78 | 89,997 | +0.04(+0.09%) |
Sep 06, 2019 | 44.15 | 44.18 | 43.72 | 43.74 | 40,923 | -0.26(-0.58%) |
Sep 05, 2019 | 43.88 | 44.30 | 43.78 | 44.00 | 62,768 | +0.48(+1.11%) |
Sep 04, 2019 | 43.55 | 43.72 | 43.34 | 43.52 | 41,275 | +0.20(+0.45%) |
Sep 03, 2019 | 43.77 | 43.77 | 43.17 | 43.32 | 65,430 | -0.72(-1.63%) |
Aug 30, 2019 | 44.30 | 44.30 | 43.93 | 44.04 | 8,347 | -0.15(-0.33%) |
Aug 29, 2019 | 43.96 | 44.25 | 43.89 | 44.18 | 73,080 | +0.67(+1.54%) |
Aug 28, 2019 | 42.93 | 43.66 | 42.83 | 43.52 | 18,790 | +0.38(+0.89%) |
Aug 27, 2019 | 43.83 | 43.93 | 43.05 | 43.13 | 60,712 | -0.43(-0.99%) |
Aug 26, 2019 | 43.47 | 43.60 | 43.24 | 43.57 | 30,577 | +0.44(+1.02%) |
Aug 23, 2019 | 44.01 | 44.42 | 43.12 | 43.12 | 54,564 | -1.35(-3.05%) |
Aug 22, 2019 | 44.64 | 44.64 | 44.10 | 44.48 | 19,124 | -0.03(-0.07%) |
Aug 21, 2019 | 44.54 | 44.58 | 44.29 | 44.51 | 14,204 | +0.39(+0.89%) |
Aug 20, 2019 | 44.39 | 44.39 | 44.10 | 44.12 | 11,404 | -0.28(-0.64%) |
Aug 19, 2019 | 44.37 | 44.62 | 44.34 | 44.40 | 39,731 | +0.40(+0.92%) |
Aug 16, 2019 | 43.40 | 44.08 | 43.40 | 44.00 | 18,018 | +0.81(+1.88%) |
Aug 15, 2019 | 43.25 | 43.38 | 42.99 | 43.19 | 19,031 | -0.01(-0.01%) |
Aug 14, 2019 | 43.75 | 43.75 | 43.06 | 43.19 | 31,397 | -1.18(-2.66%) |
Aug 13, 2019 | 43.64 | 44.62 | 43.61 | 44.37 | 33,053 | +0.51(+1.16%) |
Aug 12, 2019 | 43.86 | 44.02 | 43.73 | 43.86 | 18,986 | -0.47(-1.06%) |
Aug 09, 2019 | 44.49 | 44.52 | 44.13 | 44.33 | 17,509 | -0.55(-1.23%) |
Aug 08, 2019 | 44.10 | 44.90 | 44.10 | 44.88 | 90,044 | +0.92(+2.10%) |
Aug 07, 2019 | 43.45 | 44.01 | 43.20 | 43.96 | 53,970 | +0.00(+0.00%) |
Aug 06, 2019 | 44.06 | 44.09 | 43.49 | 43.96 | 22,050 | +0.36(+0.83%) |
Aug 05, 2019 | 44.11 | 44.11 | 43.10 | 43.60 | 25,149 | -1.41(-3.14%) |
Aug 02, 2019 | 45.34 | 45.34 | 44.66 | 45.01 | 20,970 | -0.45(-0.99%) |
Aug 01, 2019 | 46.00 | 46.45 | 45.35 | 45.46 | 29,480 | -0.60(-1.30%) |
Jul 31, 2019 | 46.39 | 46.71 | 45.66 | 46.06 | 34,294 | -0.22(-0.47%) |
Jul 30, 2019 | 45.51 | 46.28 | 45.51 | 46.28 | 30,022 | +0.35(+0.77%) |
Jul 29, 2019 | 45.90 | 45.94 | 45.78 | 45.92 | 22,109 | -0.29(-0.64%) |
Jul 26, 2019 | 45.98 | 46.29 | 45.94 | 46.22 | 21,479 | +0.62(+1.36%) |
Jul 25, 2019 | 45.84 | 45.95 | 45.60 | 45.60 | 21,215 | -0.55(-1.19%) |
Jul 24, 2019 | 45.36 | 46.17 | 45.36 | 46.15 | 35,071 | +0.65(+1.42%) |
Jul 23, 2019 | 45.32 | 45.50 | 45.09 | 45.50 | 22,683 | +0.22(+0.48%) |
Jul 22, 2019 | 45.28 | 45.56 | 45.25 | 45.28 | 23,524 | -0.03(-0.06%) |
Jul 19, 2019 | 45.58 | 45.78 | 45.31 | 45.31 | 35,528 | -0.30(-0.67%) |
Jul 18, 2019 | 45.39 | 45.68 | 45.35 | 45.62 | 30,832 | +0.12(+0.26%) |
Jul 17, 2019 | 45.70 | 45.73 | 45.42 | 45.50 | 87,770 | -0.24(-0.52%) |
Jul 16, 2019 | 45.76 | 45.97 | 45.74 | 45.74 | 73,268 | -0.17(-0.36%) |
Jul 15, 2019 | 46.08 | 46.08 | 45.78 | 45.90 | 33,802 | -0.14(-0.30%) |
Jul 12, 2019 | 45.72 | 46.09 | 45.72 | 46.04 | 13,946 | +0.28(+0.62%) |
Jul 11, 2019 | 46.00 | 46.00 | 45.59 | 45.76 | 23,593 | -0.23(-0.49%) |
Jul 10, 2019 | 46.03 | 46.22 | 45.75 | 45.98 | 22,944 | +0.21(+0.45%) |
Jul 09, 2019 | 45.52 | 45.84 | 45.52 | 45.78 | 23,001 | +0.02(+0.04%) |
Jul 08, 2019 | 45.78 | 46.08 | 45.68 | 45.76 | 30,880 | -0.45(-0.98%) |
Jul 05, 2019 | 45.79 | 46.21 | 45.68 | 46.21 | 14,761 | +0.19(+0.41%) |
Jul 03, 2019 | 45.91 | 46.05 | 45.87 | 46.02 | 17,102 | +0.28(+0.60%) |
Jul 02, 2019 | 45.89 | 45.89 | 45.50 | 45.75 | 82,754 | -0.16(-0.34%) |