Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 42.53 | 43.17 | 42.06 | 42.49 | 86,075 | +0.15(+0.35%) |
Sep 27, 2019 | 43.38 | 44.01 | 41.85 | 42.34 | 152,658 | -0.62(-1.44%) |
Sep 26, 2019 | 44.64 | 44.74 | 42.62 | 42.96 | 159,318 | -1.79(-4.00%) |
Sep 25, 2019 | 45.11 | 45.45 | 44.31 | 44.75 | 76,984 | -0.31(-0.68%) |
Sep 24, 2019 | 47.16 | 47.30 | 44.50 | 45.05 | 186,442 | -2.60(-5.45%) |
Sep 23, 2019 | 47.79 | 48.07 | 46.96 | 47.65 | 29,383 | -0.13(-0.27%) |
Sep 20, 2019 | 46.93 | 48.13 | 46.93 | 47.78 | 81,384 | +0.70(+1.49%) |
Sep 19, 2019 | 46.92 | 47.74 | 46.90 | 47.08 | 96,277 | +0.29(+0.62%) |
Sep 18, 2019 | 47.22 | 47.57 | 45.87 | 46.79 | 76,494 | -0.79(-1.66%) |
Sep 17, 2019 | 47.18 | 47.76 | 46.83 | 47.58 | 58,366 | +0.07(+0.15%) |
Sep 16, 2019 | 46.13 | 47.73 | 46.13 | 47.51 | 84,349 | +0.70(+1.49%) |
Sep 13, 2019 | 46.68 | 47.61 | 46.68 | 46.81 | 60,562 | +0.24(+0.51%) |
Sep 12, 2019 | 47.35 | 47.53 | 46.19 | 46.57 | 104,292 | -0.61(-1.29%) |
Sep 11, 2019 | 45.95 | 47.18 | 45.64 | 47.18 | 153,856 | +1.53(+3.35%) |
Sep 10, 2019 | 44.18 | 45.65 | 43.49 | 45.65 | 102,995 | +1.11(+2.49%) |
Sep 09, 2019 | 45.04 | 45.04 | 43.84 | 44.54 | 61,954 | -0.40(-0.89%) |
Sep 06, 2019 | 45.09 | 45.73 | 44.89 | 44.94 | 72,775 | -0.17(-0.38%) |
Sep 05, 2019 | 44.91 | 45.47 | 44.15 | 45.11 | 107,297 | +0.98(+2.22%) |
Sep 04, 2019 | 44.62 | 44.65 | 43.33 | 44.13 | 83,217 | +0.13(+0.30%) |
Sep 03, 2019 | 45.16 | 45.70 | 43.65 | 44.00 | 118,685 | -1.59(-3.48%) |
Aug 30, 2019 | 46.09 | 46.51 | 45.06 | 45.59 | 101,405 | -0.64(-1.38%) |
Aug 29, 2019 | 46.72 | 46.84 | 45.71 | 46.23 | 129,844 | +0.60(+1.31%) |
Aug 28, 2019 | 44.57 | 46.29 | 44.40 | 45.63 | 110,627 | +0.63(+1.40%) |
Aug 27, 2019 | 46.52 | 46.91 | 44.62 | 45.00 | 115,261 | -0.85(-1.85%) |
Aug 26, 2019 | 45.95 | 46.17 | 45.33 | 45.85 | 98,303 | +0.67(+1.48%) |
Aug 23, 2019 | 47.53 | 48.11 | 44.77 | 45.18 | 240,650 | -2.40(-5.04%) |
Aug 22, 2019 | 48.58 | 48.71 | 46.70 | 47.58 | 139,778 | -0.94(-1.94%) |
Aug 21, 2019 | 48.25 | 48.68 | 47.79 | 48.52 | 45,689 | +0.93(+1.95%) |
Aug 20, 2019 | 48.45 | 48.73 | 47.44 | 47.59 | 84,992 | -1.16(-2.38%) |
Aug 19, 2019 | 48.51 | 48.95 | 47.88 | 48.75 | 122,428 | +1.19(+2.50%) |
Aug 16, 2019 | 46.00 | 47.68 | 46.00 | 47.56 | 124,629 | +1.92(+4.20%) |
Aug 15, 2019 | 46.08 | 46.28 | 45.06 | 45.64 | 137,706 | -0.06(-0.13%) |
Aug 14, 2019 | 46.57 | 47.22 | 45.70 | 45.70 | 136,539 | -2.40(-4.98%) |
Aug 13, 2019 | 46.66 | 48.87 | 46.65 | 48.10 | 104,316 | +1.12(+2.38%) |
Aug 12, 2019 | 47.46 | 48.20 | 46.63 | 46.98 | 68,576 | -1.10(-2.29%) |
Aug 09, 2019 | 47.86 | 48.67 | 46.74 | 48.08 | 129,534 | -0.36(-0.74%) |
Aug 08, 2019 | 47.17 | 48.51 | 46.95 | 48.44 | 113,385 | +1.70(+3.63%) |
Aug 07, 2019 | 45.46 | 47.10 | 44.72 | 46.74 | 104,168 | +0.16(+0.34%) |
Aug 06, 2019 | 46.04 | 46.68 | 44.83 | 46.58 | 150,762 | +1.32(+2.91%) |
Aug 05, 2019 | 46.73 | 46.73 | 44.52 | 45.26 | 203,021 | -2.54(-5.31%) |
Aug 02, 2019 | 48.50 | 48.79 | 47.13 | 47.80 | 82,185 | -1.23(-2.51%) |
Aug 01, 2019 | 48.61 | 50.55 | 48.36 | 49.03 | 172,481 | +0.60(+1.24%) |
Jul 31, 2019 | 49.02 | 49.92 | 47.64 | 48.43 | 114,454 | -0.59(-1.20%) |
Jul 30, 2019 | 47.77 | 49.05 | 47.26 | 49.02 | 88,431 | +0.96(+2.00%) |
Jul 29, 2019 | 48.24 | 48.64 | 47.20 | 48.06 | 51,612 | +0.07(+0.15%) |
Jul 26, 2019 | 47.28 | 48.04 | 46.95 | 47.99 | 97,000 | +0.83(+1.76%) |
Jul 25, 2019 | 48.16 | 48.20 | 47.05 | 47.16 | 157,275 | -1.29(-2.66%) |
Jul 24, 2019 | 47.89 | 48.45 | 47.00 | 48.45 | 62,491 | +0.29(+0.60%) |
Jul 23, 2019 | 48.22 | 48.50 | 47.61 | 48.16 | 70,690 | +0.26(+0.54%) |
Jul 22, 2019 | 47.94 | 48.50 | 47.70 | 47.90 | 75,058 | +0.13(+0.27%) |
Jul 19, 2019 | 49.16 | 49.41 | 47.66 | 47.77 | 120,725 | -1.41(-2.86%) |
Jul 18, 2019 | 48.21 | 49.34 | 48.17 | 49.18 | 184,071 | +0.78(+1.61%) |
Jul 17, 2019 | 48.47 | 48.99 | 47.97 | 48.40 | 61,248 | +0.00(+0.00%) |
Jul 16, 2019 | 49.13 | 49.13 | 48.31 | 48.40 | 69,423 | -0.45(-0.92%) |
Jul 15, 2019 | 48.46 | 49.15 | 48.15 | 48.85 | 89,122 | +0.50(+1.03%) |
Jul 12, 2019 | 48.78 | 48.79 | 47.93 | 48.35 | 212,120 | -1.32(-2.65%) |
Jul 11, 2019 | 51.25 | 51.25 | 48.64 | 49.67 | 122,177 | -1.51(-2.95%) |
Jul 10, 2019 | 51.61 | 52.10 | 49.95 | 51.18 | 94,765 | -0.20(-0.39%) |
Jul 09, 2019 | 49.87 | 51.43 | 49.73 | 51.38 | 72,184 | +0.96(+1.90%) |
Jul 08, 2019 | 51.41 | 51.45 | 49.47 | 50.42 | 130,314 | -1.46(-2.81%) |
Jul 05, 2019 | 52.72 | 53.35 | 51.76 | 51.88 | 82,685 | -1.54(-2.88%) |
Jul 03, 2019 | 52.54 | 53.44 | 52.31 | 53.41 | 150,556 | +1.02(+1.94%) |
Jul 02, 2019 | 52.42 | 52.42 | 51.59 | 52.40 | 104,420 | +0.30(+0.58%) |