Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.79 | 43.79 | 43.79 | 43.79 | 356 | +0.04(+0.08%) |
Sep 27, 2019 | 44.19 | 44.19 | 43.75 | 43.75 | 1,232 | -0.13(-0.31%) |
Sep 26, 2019 | 43.89 | 43.89 | 43.89 | 43.89 | 609 | +0.09(+0.20%) |
Sep 25, 2019 | 43.92 | 43.92 | 43.80 | 43.80 | 452 | -0.18(-0.40%) |
Sep 24, 2019 | 43.97 | 43.97 | 43.97 | 43.97 | 292 | -0.43(-0.96%) |
Sep 23, 2019 | 44.40 | 44.40 | 44.40 | 44.40 | 343 | +0.22(+0.49%) |
Sep 20, 2019 | 44.31 | 44.47 | 44.18 | 44.18 | 1,258 | +0.47(+1.08%) |
Sep 19, 2019 | 44.04 | 44.04 | 43.71 | 43.71 | 780 | -0.36(-0.81%) |
Sep 18, 2019 | 44.22 | 44.22 | 44.07 | 44.07 | 806 | +0.01(+0.02%) |
Sep 17, 2019 | 43.91 | 44.06 | 43.91 | 44.06 | 730 | -0.10(-0.24%) |
Sep 16, 2019 | 44.29 | 44.29 | 44.16 | 44.16 | 732 | -0.22(-0.49%) |
Sep 13, 2019 | 44.38 | 44.38 | 44.38 | 44.38 | 457 | +0.18(+0.42%) |
Sep 12, 2019 | 44.44 | 44.44 | 44.20 | 44.20 | 1,298 | +0.24(+0.54%) |
Sep 11, 2019 | 43.91 | 43.96 | 43.91 | 43.96 | 457 | +0.31(+0.70%) |
Sep 10, 2019 | 43.58 | 43.73 | 43.58 | 43.66 | 1,714 | +0.02(+0.04%) |
Sep 09, 2019 | 43.65 | 43.65 | 43.64 | 43.64 | 616 | +0.10(+0.22%) |
Sep 06, 2019 | 43.65 | 43.79 | 43.54 | 43.54 | 1,144 | +0.42(+0.97%) |
Sep 05, 2019 | 43.12 | 43.12 | 43.12 | 43.12 | 371 | +0.27(+0.63%) |
Sep 04, 2019 | 42.85 | 42.85 | 42.85 | 42.85 | 625 | +0.41(+0.97%) |
Sep 03, 2019 | 42.55 | 42.61 | 42.44 | 42.44 | 1,406 | -0.59(-1.37%) |
Aug 30, 2019 | 43.03 | 43.03 | 43.03 | 43.03 | 228 | +0.48(+1.12%) |
Aug 29, 2019 | 42.68 | 42.68 | 42.56 | 42.56 | 527 | +0.38(+0.91%) |
Aug 28, 2019 | 42.10 | 42.33 | 42.10 | 42.17 | 2,261 | +0.03(+0.06%) |
Aug 27, 2019 | 42.25 | 42.25 | 42.15 | 42.15 | 461 | +0.07(+0.17%) |
Aug 26, 2019 | 42.15 | 42.19 | 42.08 | 42.08 | 1,417 | +0.25(+0.61%) |
Aug 23, 2019 | 42.40 | 42.40 | 41.82 | 41.82 | 686 | -0.36(-0.85%) |
Aug 22, 2019 | 42.66 | 42.66 | 42.18 | 42.18 | 1,833 | -0.59(-1.39%) |
Aug 21, 2019 | 42.91 | 42.91 | 42.77 | 42.77 | 1,444 | +0.38(+0.89%) |
Aug 20, 2019 | 42.51 | 42.51 | 42.40 | 42.40 | 780 | +0.07(+0.17%) |
Aug 19, 2019 | 42.83 | 42.83 | 42.33 | 42.33 | 798 | -0.16(-0.37%) |
Aug 16, 2019 | 42.49 | 42.49 | 42.49 | 42.49 | 228 | +0.49(+1.17%) |
Aug 15, 2019 | 42.22 | 42.22 | 42.00 | 42.00 | 1,156 | +0.22(+0.52%) |
Aug 14, 2019 | 42.34 | 42.41 | 41.78 | 41.78 | 4,363 | -1.28(-2.98%) |
Aug 13, 2019 | 43.15 | 43.16 | 43.06 | 43.06 | 1,558 | +0.45(+1.07%) |
Aug 12, 2019 | 42.87 | 42.87 | 42.61 | 42.61 | 1,322 | -0.53(-1.24%) |
Aug 09, 2019 | 43.24 | 43.24 | 43.14 | 43.14 | 686 | +0.16(+0.37%) |
Aug 08, 2019 | 42.98 | 42.98 | 42.98 | 120 | +0.00(+0.00%) | |
Aug 07, 2019 | 42.98 | 42.98 | 42.98 | 42.98 | 244 | +0.24(+0.57%) |
Aug 06, 2019 | 42.74 | 42.74 | 42.74 | 42.74 | 374 | +0.52(+1.22%) |
Aug 05, 2019 | 42.94 | 42.94 | 42.22 | 42.22 | 4,503 | -1.49(-3.40%) |
Aug 02, 2019 | 43.67 | 43.87 | 43.67 | 43.71 | 1,830 | -0.23(-0.52%) |
Aug 01, 2019 | 44.19 | 44.19 | 43.94 | 43.94 | 606 | -0.57(-1.28%) |
Jul 31, 2019 | 45.12 | 45.12 | 44.51 | 44.51 | 1,178 | -0.48(-1.07%) |
Jul 30, 2019 | 45.18 | 45.18 | 44.99 | 44.99 | 1,398 | -0.16(-0.35%) |
Jul 29, 2019 | 45.14 | 45.14 | 45.14 | 45.14 | 711 | -0.10(-0.21%) |
Jul 26, 2019 | 45.24 | 45.24 | 45.24 | 45.24 | 343 | -0.08(-0.19%) |
Jul 25, 2019 | 45.32 | 45.32 | 45.32 | 45.32 | 363 | -0.08(-0.18%) |
Jul 24, 2019 | 45.65 | 45.65 | 45.41 | 45.41 | 1,049 | +0.00(+0.00%) |
Jul 23, 2019 | 45.48 | 45.57 | 45.41 | 45.41 | 1,270 | -0.04(-0.08%) |
Jul 22, 2019 | 45.58 | 45.58 | 45.44 | 45.44 | 1,597 | -0.24(-0.54%) |
Jul 19, 2019 | 45.98 | 45.98 | 45.69 | 45.69 | 686 | -0.47(-1.02%) |
Jul 18, 2019 | 45.97 | 46.23 | 45.97 | 46.16 | 964 | +0.40(+0.88%) |
Jul 17, 2019 | 45.96 | 45.96 | 45.75 | 45.75 | 772 | +0.03(+0.06%) |
Jul 16, 2019 | 45.93 | 45.93 | 45.73 | 45.73 | 1,273 | -0.20(-0.44%) |
Jul 15, 2019 | 45.96 | 45.96 | 45.93 | 45.93 | 667 | +0.03(+0.08%) |
Jul 12, 2019 | 46.03 | 46.03 | 45.89 | 45.89 | 572 | +0.09(+0.19%) |
Jul 11, 2019 | 45.81 | 45.81 | 45.81 | 45.81 | 247 | -0.01(-0.02%) |
Jul 10, 2019 | 45.94 | 46.07 | 45.82 | 45.82 | 3,708 | +0.39(+0.87%) |
Jul 09, 2019 | 45.42 | 45.42 | 45.42 | 45.42 | 345 | -0.18(-0.40%) |
Jul 08, 2019 | 45.75 | 45.75 | 45.61 | 45.61 | 823 | -0.19(-0.42%) |
Jul 05, 2019 | 45.88 | 45.88 | 45.80 | 45.80 | 801 | -0.05(-0.11%) |
Jul 03, 2019 | 45.93 | 45.93 | 45.85 | 45.85 | 686 | +0.11(+0.25%) |
Jul 02, 2019 | 45.75 | 45.75 | 45.74 | 45.74 | 2,866 | -0.38(-0.83%) |