Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.81 | 44.32 | 43.25 | 43.33 | 587,059 | -0.48(-1.10%) |
Sep 27, 2019 | 43.81 | 44.69 | 43.42 | 43.81 | 1,027,220 | +0.03(+0.07%) |
Sep 26, 2019 | 43.87 | 44.43 | 43.52 | 43.78 | 1,319,828 | +1.10(+2.59%) |
Sep 25, 2019 | 42.01 | 42.91 | 41.67 | 42.68 | 553,481 | +0.76(+1.81%) |
Sep 24, 2019 | 42.69 | 42.75 | 41.65 | 41.92 | 483,132 | -0.41(-0.98%) |
Sep 23, 2019 | 42.66 | 42.73 | 41.96 | 42.33 | 535,590 | -0.61(-1.42%) |
Sep 20, 2019 | 43.10 | 43.25 | 42.69 | 42.94 | 515,992 | +0.01(+0.02%) |
Sep 19, 2019 | 42.50 | 43.06 | 42.50 | 42.93 | 594,940 | +0.54(+1.28%) |
Sep 18, 2019 | 42.25 | 42.74 | 41.81 | 42.39 | 625,529 | +0.09(+0.21%) |
Sep 17, 2019 | 42.15 | 42.36 | 41.88 | 42.30 | 555,274 | +0.03(+0.07%) |
Sep 16, 2019 | 42.39 | 42.70 | 42.15 | 42.27 | 450,742 | -0.56(-1.31%) |
Sep 13, 2019 | 42.81 | 43.50 | 42.69 | 42.83 | 578,248 | +0.07(+0.16%) |
Sep 12, 2019 | 43.95 | 44.00 | 42.71 | 42.76 | 834,415 | -1.10(-2.52%) |
Sep 11, 2019 | 42.12 | 43.91 | 41.84 | 43.87 | 912,373 | +1.83(+4.36%) |
Sep 10, 2019 | 41.15 | 42.03 | 40.26 | 42.03 | 751,847 | +0.38(+0.92%) |
Sep 09, 2019 | 42.53 | 42.90 | 41.62 | 41.65 | 769,475 | -0.67(-1.58%) |
Sep 06, 2019 | 42.58 | 42.99 | 41.90 | 42.32 | 714,420 | -0.21(-0.49%) |
Sep 05, 2019 | 42.09 | 42.74 | 41.72 | 42.53 | 490,262 | +0.69(+1.65%) |
Sep 04, 2019 | 42.35 | 42.79 | 41.74 | 41.84 | 759,312 | -0.36(-0.86%) |
Sep 03, 2019 | 42.25 | 42.86 | 41.96 | 42.20 | 531,804 | -0.37(-0.88%) |
Aug 30, 2019 | 42.60 | 42.94 | 42.34 | 42.58 | 849,172 | +0.15(+0.35%) |
Aug 29, 2019 | 42.00 | 42.51 | 41.75 | 42.43 | 470,306 | +0.76(+1.82%) |
Aug 28, 2019 | 41.06 | 41.77 | 40.69 | 41.67 | 508,446 | +0.39(+0.95%) |
Aug 27, 2019 | 41.01 | 41.57 | 40.89 | 41.28 | 601,100 | +0.43(+1.06%) |
Aug 26, 2019 | 41.58 | 41.58 | 40.26 | 40.84 | 476,154 | -0.19(-0.46%) |
Aug 23, 2019 | 41.45 | 41.65 | 40.44 | 41.03 | 1,889,707 | -0.61(-1.47%) |
Aug 22, 2019 | 41.69 | 41.87 | 41.33 | 41.64 | 1,101,153 | -0.07(-0.17%) |
Aug 21, 2019 | 41.93 | 41.98 | 41.30 | 41.71 | 680,997 | +0.25(+0.59%) |
Aug 20, 2019 | 40.77 | 41.57 | 40.60 | 41.46 | 1,716,839 | +0.62(+1.52%) |
Aug 19, 2019 | 41.38 | 41.58 | 40.73 | 40.84 | 982,931 | -0.02(-0.05%) |
Aug 16, 2019 | 39.79 | 41.15 | 39.47 | 40.86 | 1,308,891 | +1.49(+3.78%) |
Aug 15, 2019 | 39.34 | 39.59 | 38.73 | 39.37 | 1,028,212 | +0.20(+0.50%) |
Aug 14, 2019 | 39.66 | 40.46 | 38.80 | 39.18 | 1,097,960 | -1.43(-3.52%) |
Aug 13, 2019 | 38.99 | 41.08 | 38.97 | 40.61 | 1,229,489 | +1.28(+3.26%) |
Aug 12, 2019 | 40.00 | 40.16 | 39.26 | 39.32 | 860,227 | -1.08(-2.68%) |
Aug 09, 2019 | 41.11 | 41.21 | 40.35 | 40.41 | 584,977 | -0.93(-2.24%) |
Aug 08, 2019 | 41.42 | 41.86 | 40.94 | 41.33 | 651,941 | +0.24(+0.58%) |
Aug 07, 2019 | 40.52 | 41.40 | 39.71 | 41.10 | 1,308,858 | -0.06(-0.14%) |
Aug 06, 2019 | 39.62 | 41.49 | 39.50 | 41.16 | 1,523,136 | +1.72(+4.37%) |
Aug 05, 2019 | 40.11 | 40.21 | 38.95 | 39.43 | 1,177,564 | -1.53(-3.73%) |
Aug 02, 2019 | 45.10 | 45.22 | 40.63 | 40.96 | 2,831,922 | -5.00(-10.87%) |
Aug 01, 2019 | 47.16 | 47.60 | 45.34 | 45.96 | 1,704,016 | -1.19(-2.53%) |
Jul 31, 2019 | 47.76 | 48.15 | 46.93 | 47.15 | 1,467,695 | -0.76(-1.58%) |
Jul 30, 2019 | 47.41 | 47.98 | 47.07 | 47.91 | 1,555,794 | +0.04(+0.08%) |
Jul 29, 2019 | 47.63 | 48.04 | 47.54 | 47.87 | 1,106,775 | +0.26(+0.54%) |
Jul 26, 2019 | 48.32 | 48.62 | 47.58 | 47.61 | 768,163 | -0.51(-1.06%) |
Jul 25, 2019 | 47.90 | 48.52 | 47.69 | 48.12 | 751,071 | -0.04(-0.08%) |
Jul 24, 2019 | 47.97 | 48.69 | 47.59 | 48.16 | 584,410 | -0.04(-0.08%) |
Jul 23, 2019 | 48.26 | 48.65 | 47.89 | 48.20 | 592,404 | +0.22(+0.45%) |
Jul 22, 2019 | 47.67 | 48.59 | 47.58 | 47.99 | 760,075 | +0.34(+0.72%) |
Jul 19, 2019 | 48.10 | 48.63 | 47.54 | 47.64 | 1,142,349 | -0.17(-0.35%) |
Jul 18, 2019 | 47.90 | 48.42 | 47.67 | 47.81 | 1,318,189 | +0.04(+0.08%) |
Jul 17, 2019 | 47.79 | 48.31 | 47.49 | 47.77 | 1,389,214 | -1.11(-2.28%) |
Jul 16, 2019 | 49.02 | 49.55 | 48.41 | 48.88 | 475,595 | -0.05(-0.10%) |
Jul 15, 2019 | 49.16 | 49.16 | 48.47 | 48.93 | 463,733 | +0.49(+1.02%) |
Jul 12, 2019 | 48.75 | 49.33 | 48.31 | 48.44 | 1,016,605 | -0.68(-1.38%) |
Jul 11, 2019 | 49.63 | 49.72 | 48.84 | 49.12 | 417,879 | -0.15(-0.30%) |
Jul 10, 2019 | 49.61 | 49.69 | 49.08 | 49.27 | 463,521 | -0.05(-0.10%) |
Jul 09, 2019 | 49.40 | 49.57 | 49.06 | 49.32 | 585,444 | -0.13(-0.26%) |
Jul 08, 2019 | 50.16 | 50.58 | 49.11 | 49.44 | 312,151 | -0.79(-1.57%) |
Jul 05, 2019 | 49.73 | 50.36 | 49.53 | 50.23 | 426,046 | +0.09(+0.18%) |
Jul 03, 2019 | 49.77 | 50.63 | 49.66 | 50.14 | 559,097 | +0.75(+1.52%) |
Jul 02, 2019 | 49.66 | 49.95 | 49.03 | 49.40 | 517,809 | -0.27(-0.54%) |