Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.31 | 43.59 | 43.21 | 43.45 | 369,397 | +0.30(+0.70%) |
Sep 27, 2019 | 43.41 | 43.72 | 42.88 | 43.15 | 344,712 | -0.03(-0.07%) |
Sep 26, 2019 | 43.47 | 43.50 | 43.01 | 43.17 | 411,626 | -0.25(-0.59%) |
Sep 25, 2019 | 42.58 | 43.49 | 42.58 | 43.43 | 608,568 | +0.79(+1.86%) |
Sep 24, 2019 | 43.43 | 43.59 | 42.48 | 42.64 | 705,031 | -0.70(-1.61%) |
Sep 23, 2019 | 43.06 | 43.64 | 42.94 | 43.33 | 533,786 | +0.17(+0.39%) |
Sep 20, 2019 | 43.58 | 43.79 | 43.16 | 43.16 | 1,185,035 | -0.28(-0.65%) |
Sep 19, 2019 | 43.77 | 43.92 | 43.32 | 43.45 | 433,262 | -0.27(-0.63%) |
Sep 18, 2019 | 43.68 | 43.83 | 43.22 | 43.72 | 449,924 | +0.00(+0.00%) |
Sep 17, 2019 | 43.30 | 43.79 | 42.81 | 43.72 | 438,663 | +0.30(+0.70%) |
Sep 16, 2019 | 43.62 | 43.75 | 43.34 | 43.42 | 307,189 | -0.60(-1.37%) |
Sep 13, 2019 | 44.49 | 44.55 | 43.90 | 44.02 | 402,252 | -0.24(-0.53%) |
Sep 12, 2019 | 44.15 | 44.33 | 43.76 | 44.26 | 393,698 | +0.24(+0.54%) |
Sep 11, 2019 | 43.71 | 44.02 | 43.27 | 44.02 | 482,074 | +0.42(+0.97%) |
Sep 10, 2019 | 43.85 | 43.85 | 43.14 | 43.60 | 509,017 | -0.19(-0.43%) |
Sep 09, 2019 | 43.89 | 43.89 | 43.44 | 43.79 | 437,784 | +0.00(+0.00%) |
Sep 06, 2019 | 43.99 | 44.18 | 43.69 | 43.79 | 373,111 | -0.03(-0.06%) |
Sep 05, 2019 | 42.69 | 43.89 | 42.47 | 43.82 | 489,037 | +1.66(+3.94%) |
Sep 04, 2019 | 42.37 | 42.56 | 42.00 | 42.15 | 426,345 | +0.37(+0.88%) |
Sep 03, 2019 | 42.63 | 42.63 | 41.60 | 41.79 | 469,129 | -1.22(-2.83%) |
Aug 30, 2019 | 43.28 | 43.49 | 42.59 | 43.00 | 380,953 | +0.06(+0.13%) |
Aug 29, 2019 | 42.76 | 43.16 | 42.76 | 42.95 | 334,402 | +0.73(+1.72%) |
Aug 28, 2019 | 41.48 | 42.42 | 41.40 | 42.22 | 339,773 | +0.54(+1.29%) |
Aug 27, 2019 | 42.09 | 42.09 | 41.59 | 41.68 | 447,575 | -0.04(-0.09%) |
Aug 26, 2019 | 42.07 | 42.07 | 41.50 | 41.72 | 356,967 | +0.08(+0.18%) |
Aug 23, 2019 | 42.55 | 42.83 | 41.52 | 41.64 | 396,424 | -1.08(-2.52%) |
Aug 22, 2019 | 43.16 | 43.29 | 42.60 | 42.72 | 325,952 | -0.28(-0.66%) |
Aug 21, 2019 | 43.24 | 43.34 | 42.90 | 43.00 | 338,417 | +0.23(+0.53%) |
Aug 20, 2019 | 43.24 | 43.24 | 42.69 | 42.78 | 255,407 | -0.55(-1.26%) |
Aug 19, 2019 | 43.82 | 43.87 | 43.26 | 43.32 | 250,492 | +0.11(+0.26%) |
Aug 16, 2019 | 42.95 | 43.37 | 42.72 | 43.21 | 473,251 | +0.56(+1.31%) |
Aug 15, 2019 | 42.61 | 42.83 | 42.44 | 42.65 | 402,448 | +0.11(+0.27%) |
Aug 14, 2019 | 42.88 | 43.24 | 42.52 | 42.54 | 588,303 | -1.26(-2.87%) |
Aug 13, 2019 | 42.80 | 44.17 | 42.80 | 43.80 | 388,427 | +0.89(+2.07%) |
Aug 12, 2019 | 43.68 | 43.85 | 42.90 | 42.91 | 289,845 | -0.95(-2.17%) |
Aug 09, 2019 | 44.32 | 44.32 | 43.76 | 43.86 | 244,043 | -0.67(-1.50%) |
Aug 08, 2019 | 43.82 | 44.60 | 43.72 | 44.53 | 762,167 | +1.07(+2.45%) |
Aug 07, 2019 | 42.86 | 43.57 | 42.71 | 43.47 | 495,181 | +0.04(+0.09%) |
Aug 06, 2019 | 43.11 | 43.48 | 42.95 | 43.43 | 375,496 | +0.56(+1.30%) |
Aug 05, 2019 | 43.08 | 43.23 | 42.39 | 42.87 | 657,594 | -1.03(-2.34%) |
Aug 02, 2019 | 44.62 | 44.62 | 43.66 | 43.90 | 512,671 | -0.87(-1.94%) |
Aug 01, 2019 | 45.49 | 45.87 | 44.63 | 44.77 | 592,230 | -0.60(-1.33%) |
Jul 31, 2019 | 45.70 | 46.14 | 45.04 | 45.37 | 735,356 | -0.26(-0.58%) |
Jul 30, 2019 | 45.08 | 45.69 | 45.06 | 45.64 | 592,896 | +0.23(+0.50%) |
Jul 29, 2019 | 46.07 | 46.07 | 45.28 | 45.41 | 755,198 | -0.67(-1.45%) |
Jul 26, 2019 | 45.39 | 46.47 | 45.39 | 46.08 | 822,520 | +0.42(+0.93%) |
Jul 25, 2019 | 47.72 | 47.72 | 44.78 | 45.66 | 1,275,223 | -2.66(-5.51%) |
Jul 24, 2019 | 47.93 | 48.48 | 47.10 | 48.32 | 728,958 | +0.09(+0.20%) |
Jul 23, 2019 | 47.62 | 48.26 | 47.29 | 48.22 | 636,095 | +0.92(+1.94%) |
Jul 22, 2019 | 47.47 | 47.63 | 47.12 | 47.31 | 484,876 | -0.15(-0.32%) |
Jul 19, 2019 | 47.53 | 47.98 | 47.44 | 47.46 | 527,718 | +0.09(+0.20%) |
Jul 18, 2019 | 47.08 | 47.48 | 46.96 | 47.36 | 467,364 | +0.29(+0.62%) |
Jul 17, 2019 | 47.87 | 47.95 | 47.05 | 47.07 | 407,228 | -0.96(-2.00%) |
Jul 16, 2019 | 47.34 | 48.11 | 47.17 | 48.03 | 581,533 | +0.53(+1.11%) |
Jul 15, 2019 | 47.98 | 48.18 | 47.46 | 47.50 | 532,226 | -0.52(-1.08%) |
Jul 12, 2019 | 47.25 | 48.04 | 47.02 | 48.02 | 431,387 | +0.99(+2.10%) |
Jul 11, 2019 | 46.98 | 47.18 | 46.66 | 47.03 | 426,905 | +0.22(+0.46%) |
Jul 10, 2019 | 47.62 | 47.73 | 46.71 | 46.82 | 551,675 | -0.44(-0.94%) |
Jul 09, 2019 | 47.04 | 47.28 | 46.71 | 47.26 | 633,116 | -0.08(-0.16%) |
Jul 08, 2019 | 47.62 | 47.80 | 47.26 | 47.34 | 409,748 | -0.53(-1.10%) |
Jul 05, 2019 | 47.47 | 47.92 | 47.15 | 47.86 | 459,664 | +0.05(+0.10%) |
Jul 03, 2019 | 47.93 | 47.98 | 47.29 | 47.82 | 351,445 | +0.05(+0.10%) |
Jul 02, 2019 | 48.27 | 48.30 | 47.53 | 47.77 | 503,723 | -0.64(-1.32%) |