Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.25 | 39.33 | 38.99 | 39.24 | 14,888 | +0.43(+1.12%) |
Sep 27, 2019 | 39.72 | 40.91 | 38.81 | 38.81 | 24,200 | -1.69(-4.17%) |
Sep 26, 2019 | 41.00 | 41.20 | 40.38 | 40.50 | 8,171 | -0.68(-1.65%) |
Sep 25, 2019 | 41.75 | 41.75 | 41.00 | 41.18 | 14,638 | -0.18(-0.44%) |
Sep 24, 2019 | 42.00 | 42.33 | 41.20 | 41.36 | 16,757 | -1.24(-2.91%) |
Sep 23, 2019 | 42.11 | 43.43 | 42.11 | 42.60 | 10,001 | -0.15(-0.35%) |
Sep 20, 2019 | 42.70 | 43.51 | 42.55 | 42.75 | 4,600 | +0.05(+0.12%) |
Sep 19, 2019 | 42.30 | 43.00 | 42.30 | 42.70 | 5,358 | +0.40(+0.95%) |
Sep 18, 2019 | 42.27 | 42.64 | 42.08 | 42.30 | 13,820 | -0.66(-1.54%) |
Sep 17, 2019 | 43.70 | 43.75 | 42.50 | 42.96 | 14,448 | -0.74(-1.69%) |
Sep 16, 2019 | 44.79 | 45.31 | 43.02 | 43.70 | 5,266 | -1.44(-3.19%) |
Sep 13, 2019 | 44.48 | 45.23 | 42.70 | 45.14 | 3,800 | +1.64(+3.77%) |
Sep 12, 2019 | 42.91 | 44.13 | 42.91 | 43.50 | 5,049 | +0.17(+0.39%) |
Sep 11, 2019 | 44.05 | 44.05 | 42.53 | 43.33 | 8,536 | -0.57(-1.30%) |
Sep 10, 2019 | 43.14 | 44.30 | 43.10 | 43.90 | 18,664 | +0.65(+1.50%) |
Sep 09, 2019 | 44.02 | 44.02 | 42.83 | 43.25 | 14,512 | +0.23(+0.52%) |
Sep 06, 2019 | 43.28 | 43.72 | 42.75 | 43.02 | 15,300 | -1.48(-3.31%) |
Sep 05, 2019 | 45.00 | 45.32 | 44.28 | 44.50 | 49,363 | -0.42(-0.94%) |
Sep 04, 2019 | 44.76 | 44.96 | 44.46 | 44.92 | 3,186 | +0.16(+0.36%) |
Sep 03, 2019 | 44.88 | 44.88 | 44.00 | 44.76 | 30,537 | -0.44(-0.97%) |
Aug 30, 2019 | 46.37 | 46.37 | 45.20 | 45.20 | 3,600 | +0.70(+1.57%) |
Aug 29, 2019 | 45.72 | 45.72 | 42.81 | 44.50 | 9,149 | +0.12(+0.28%) |
Aug 28, 2019 | 43.01 | 44.55 | 43.01 | 44.38 | 11,299 | +1.13(+2.62%) |
Aug 27, 2019 | 44.79 | 44.79 | 43.14 | 43.24 | 17,277 | +0.19(+0.44%) |
Aug 26, 2019 | 42.53 | 43.99 | 42.53 | 43.05 | 38,517 | +0.24(+0.57%) |
Aug 23, 2019 | 43.57 | 44.50 | 42.70 | 42.81 | 12,300 | -1.39(-3.15%) |
Aug 22, 2019 | 45.00 | 45.00 | 44.00 | 44.20 | 10,854 | -0.89(-1.97%) |
Aug 21, 2019 | 45.75 | 45.75 | 45.00 | 45.09 | 32,480 | -1.07(-2.33%) |
Aug 20, 2019 | 46.58 | 46.76 | 45.77 | 46.16 | 9,907 | -0.60(-1.27%) |
Aug 19, 2019 | 47.52 | 47.52 | 46.57 | 46.76 | 7,133 | -0.22(-0.47%) |
Aug 16, 2019 | 46.82 | 46.98 | 46.25 | 46.98 | 6,200 | -0.04(-0.09%) |
Aug 15, 2019 | 46.05 | 47.02 | 46.01 | 47.02 | 3,802 | +1.02(+2.22%) |
Aug 14, 2019 | 45.23 | 47.28 | 45.23 | 46.00 | 13,251 | -1.10(-2.34%) |
Aug 13, 2019 | 47.41 | 47.54 | 46.07 | 47.10 | 10,003 | -0.17(-0.36%) |
Aug 12, 2019 | 49.26 | 49.26 | 46.04 | 47.27 | 24,535 | +0.02(+0.04%) |
Aug 09, 2019 | 49.12 | 49.12 | 45.88 | 47.25 | 8,900 | -1.55(-3.18%) |
Aug 08, 2019 | 49.26 | 49.26 | 47.95 | 48.80 | 15,927 | -2.70(-5.24%) |
Aug 07, 2019 | 49.55 | 51.51 | 49.00 | 51.50 | 12,189 | +2.00(+4.04%) |
Aug 06, 2019 | 48.62 | 50.01 | 48.62 | 49.50 | 118,109 | +0.12(+0.25%) |
Aug 05, 2019 | 50.50 | 50.50 | 49.00 | 49.38 | 28,477 | -2.12(-4.13%) |
Aug 02, 2019 | 51.20 | 52.53 | 50.69 | 51.50 | 15,900 | -0.37(-0.71%) |
Aug 01, 2019 | 52.37 | 53.17 | 51.55 | 51.87 | 13,994 | -0.10(-0.19%) |
Jul 31, 2019 | 51.80 | 52.51 | 51.60 | 51.97 | 14,033 | -0.40(-0.76%) |
Jul 30, 2019 | 52.43 | 52.64 | 51.39 | 52.37 | 24,944 | -1.23(-2.29%) |
Jul 29, 2019 | 54.84 | 54.86 | 52.50 | 53.60 | 20,496 | -0.40(-0.74%) |
Jul 26, 2019 | 52.08 | 54.00 | 52.08 | 54.00 | 65,300 | +2.11(+4.07%) |
Jul 25, 2019 | 53.57 | 53.57 | 51.30 | 51.89 | 31,415 | -0.76(-1.44%) |
Jul 24, 2019 | 52.42 | 52.85 | 51.40 | 52.65 | 40,638 | +1.21(+2.36%) |
Jul 23, 2019 | 52.50 | 52.50 | 51.06 | 51.44 | 44,505 | +1.79(+3.60%) |
Jul 22, 2019 | 49.36 | 50.00 | 49.35 | 49.65 | 51,685 | +2.65(+5.64%) |
Jul 19, 2019 | 47.45 | 47.45 | 46.89 | 47.00 | 1,900 | +0.53(+1.14%) |
Jul 18, 2019 | 46.08 | 46.48 | 45.91 | 46.47 | 6,601 | -0.67(-1.42%) |
Jul 17, 2019 | 47.00 | 47.14 | 46.60 | 47.14 | 2,979 | -1.07(-2.22%) |
Jul 16, 2019 | 47.53 | 48.36 | 47.53 | 48.21 | 2,519 | -0.45(-0.92%) |
Jul 15, 2019 | 48.84 | 49.21 | 48.24 | 48.66 | 4,810 | +0.02(+0.04%) |
Jul 12, 2019 | 48.96 | 48.96 | 48.00 | 48.64 | 5,300 | +0.64(+1.33%) |
Jul 11, 2019 | 48.38 | 49.13 | 47.84 | 48.00 | 4,377 | +0.38(+0.80%) |
Jul 10, 2019 | 46.97 | 47.70 | 46.97 | 47.62 | 4,843 | -0.09(-0.19%) |
Jul 09, 2019 | 47.00 | 47.96 | 46.99 | 47.71 | 3,482 | -0.16(-0.32%) |
Jul 08, 2019 | 48.07 | 48.07 | 47.61 | 47.87 | 2,433 | -0.53(-1.11%) |
Jul 05, 2019 | 47.07 | 49.82 | 47.07 | 48.40 | 5,400 | -0.05(-0.10%) |
Jul 03, 2019 | 48.20 | 48.60 | 48.20 | 48.45 | 6,400 | -0.55(-1.12%) |
Jul 02, 2019 | 48.67 | 49.41 | 48.20 | 49.00 | 7,072 | +0.35(+0.72%) |