Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.54 | 45.72 | 45.53 | 45.62 | 27,143 | +0.24(+0.52%) |
Sep 27, 2019 | 45.42 | 45.42 | 45.38 | 45.39 | 1,521 | -0.11(-0.24%) |
Sep 26, 2019 | 45.44 | 45.58 | 45.34 | 45.49 | 3,165 | +0.26(+0.57%) |
Sep 25, 2019 | 45.21 | 45.25 | 45.19 | 45.24 | 2,045 | +0.19(+0.42%) |
Sep 24, 2019 | 45.14 | 45.14 | 44.99 | 45.05 | 2,187 | -0.08(-0.17%) |
Sep 23, 2019 | 44.92 | 45.21 | 44.92 | 45.13 | 4,933 | -0.06(-0.14%) |
Sep 20, 2019 | 45.16 | 45.23 | 45.12 | 45.19 | 4,483 | +0.08(+0.17%) |
Sep 19, 2019 | 45.29 | 45.29 | 45.07 | 45.11 | 5,094 | +0.05(+0.10%) |
Sep 18, 2019 | 45.25 | 45.25 | 44.85 | 45.07 | 16,458 | -0.12(-0.26%) |
Sep 17, 2019 | 44.98 | 45.27 | 44.98 | 45.19 | 15,405 | +0.40(+0.90%) |
Sep 16, 2019 | 44.62 | 45.63 | 44.54 | 44.78 | 5,702 | +0.13(+0.30%) |
Sep 13, 2019 | 44.97 | 44.97 | 44.63 | 44.65 | 2,405 | -0.30(-0.66%) |
Sep 12, 2019 | 44.76 | 45.08 | 44.55 | 44.95 | 57,104 | +0.28(+0.63%) |
Sep 11, 2019 | 44.49 | 44.76 | 44.45 | 44.66 | 63,224 | +0.18(+0.41%) |
Sep 10, 2019 | 44.46 | 44.48 | 44.46 | 44.48 | 132 | -0.37(-0.83%) |
Sep 09, 2019 | 44.72 | 44.86 | 44.72 | 44.85 | 2,441 | -0.03(-0.07%) |
Sep 06, 2019 | 44.83 | 44.88 | 44.73 | 44.88 | 4,811 | +0.08(+0.18%) |
Sep 05, 2019 | 44.84 | 44.85 | 44.78 | 44.80 | 2,768 | -0.20(-0.44%) |
Sep 04, 2019 | 44.96 | 45.01 | 44.95 | 45.00 | 2,296 | +0.58(+1.32%) |
Sep 03, 2019 | 44.42 | 44.47 | 44.33 | 44.42 | 2,656 | +0.07(+0.15%) |
Aug 30, 2019 | 44.28 | 44.35 | 44.28 | 44.35 | 656 | +0.05(+0.11%) |
Aug 29, 2019 | 44.22 | 44.42 | 44.22 | 44.30 | 3,687 | +0.20(+0.46%) |
Aug 28, 2019 | 43.98 | 44.15 | 43.97 | 44.10 | 5,135 | +0.15(+0.33%) |
Aug 27, 2019 | 44.10 | 44.10 | 43.95 | 43.95 | 4,279 | -0.01(-0.03%) |
Aug 26, 2019 | 43.94 | 43.96 | 43.91 | 43.96 | 2,062 | +0.27(+0.62%) |
Aug 23, 2019 | 44.02 | 44.12 | 43.67 | 43.69 | 4,264 | -0.48(-1.08%) |
Aug 22, 2019 | 44.08 | 44.17 | 44.05 | 44.17 | 1,756 | +0.09(+0.20%) |
Aug 21, 2019 | 44.12 | 44.16 | 44.00 | 44.08 | 10,294 | +0.08(+0.18%) |
Aug 20, 2019 | 44.11 | 44.19 | 44.00 | 44.00 | 5,031 | -0.25(-0.57%) |
Aug 19, 2019 | 44.16 | 44.26 | 44.16 | 44.26 | 1,182 | +0.28(+0.65%) |
Aug 16, 2019 | 43.91 | 44.03 | 43.88 | 43.97 | 2,624 | +0.54(+1.25%) |
Aug 15, 2019 | 43.38 | 43.44 | 43.29 | 43.43 | 8,066 | +0.43(+1.00%) |
Aug 14, 2019 | 43.15 | 43.26 | 42.98 | 43.00 | 6,998 | -0.69(-1.57%) |
Aug 13, 2019 | 43.58 | 43.71 | 43.58 | 43.68 | 1,179 | +0.14(+0.33%) |
Aug 12, 2019 | 43.61 | 43.72 | 43.54 | 43.54 | 890 | -0.24(-0.54%) |
Aug 09, 2019 | 43.63 | 43.78 | 43.63 | 43.78 | 10,169 | -0.10(-0.22%) |
Aug 08, 2019 | 43.49 | 43.87 | 43.49 | 43.87 | 652 | +0.46(+1.06%) |
Aug 07, 2019 | 42.77 | 43.61 | 42.77 | 43.41 | 1,417 | +0.40(+0.93%) |
Aug 06, 2019 | 43.11 | 43.11 | 43.02 | 43.02 | 448 | +0.24(+0.55%) |
Aug 05, 2019 | 42.78 | 43.04 | 42.43 | 42.78 | 1,930 | -0.86(-1.97%) |
Aug 02, 2019 | 43.55 | 43.70 | 43.43 | 43.64 | 4,374 | +0.32(+0.74%) |
Aug 01, 2019 | 43.97 | 43.98 | 43.32 | 43.32 | 1,813 | -0.26(-0.59%) |
Jul 31, 2019 | 43.84 | 43.84 | 43.58 | 43.58 | 4,407 | -0.25(-0.58%) |
Jul 30, 2019 | 43.76 | 43.86 | 43.76 | 43.83 | 1,586 | -0.05(-0.11%) |
Jul 29, 2019 | 43.92 | 43.94 | 43.85 | 43.87 | 1,388 | +0.06(+0.13%) |
Jul 26, 2019 | 43.80 | 43.88 | 43.66 | 43.82 | 1,858 | +0.07(+0.15%) |
Jul 25, 2019 | 43.97 | 43.97 | 43.66 | 43.75 | 3,166 | -0.20(-0.44%) |
Jul 24, 2019 | 44.07 | 44.07 | 43.94 | 43.94 | 1,793 | -0.05(-0.10%) |
Jul 23, 2019 | 43.94 | 44.00 | 43.62 | 43.99 | 3,939 | +0.30(+0.68%) |
Jul 22, 2019 | 43.80 | 43.80 | 43.69 | 43.69 | 610 | -0.09(-0.21%) |
Jul 19, 2019 | 43.80 | 43.96 | 43.79 | 43.79 | 1,312 | -0.54(-1.21%) |
Jul 18, 2019 | 44.01 | 44.32 | 44.01 | 44.32 | 1,318 | +0.17(+0.39%) |
Jul 17, 2019 | 44.23 | 44.23 | 44.07 | 44.15 | 1,141 | -0.14(-0.31%) |
Jul 16, 2019 | 44.39 | 44.39 | 44.29 | 44.29 | 383 | -0.10(-0.22%) |
Jul 15, 2019 | 44.52 | 44.52 | 44.33 | 44.39 | 1,540 | -0.04(-0.10%) |
Jul 12, 2019 | 44.47 | 44.47 | 44.32 | 44.43 | 2,296 | -0.03(-0.06%) |
Jul 11, 2019 | 44.84 | 44.84 | 44.31 | 44.45 | 5,775 | -0.34(-0.76%) |
Jul 10, 2019 | 44.71 | 44.82 | 44.71 | 44.79 | 1,153 | +0.23(+0.51%) |
Jul 09, 2019 | 44.40 | 44.56 | 44.40 | 44.56 | 1,329 | +0.09(+0.21%) |
Jul 08, 2019 | 44.44 | 44.47 | 44.44 | 44.47 | 381 | -0.01(-0.03%) |
Jul 05, 2019 | 44.53 | 44.55 | 44.15 | 44.48 | 5,795 | -0.09(-0.21%) |
Jul 03, 2019 | 44.50 | 44.58 | 44.44 | 44.58 | 1,858 | +0.58(+1.31%) |
Jul 02, 2019 | 43.62 | 44.07 | 43.62 | 44.00 | 14,848 | +0.47(+1.08%) |