Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.40 | 47.61 | 47.08 | 47.15 | 71,730 | -0.16(-0.33%) |
Sep 27, 2019 | 47.84 | 47.94 | 47.08 | 47.30 | 49,479 | -0.31(-0.64%) |
Sep 26, 2019 | 47.79 | 48.11 | 47.44 | 47.61 | 73,801 | +0.03(+0.06%) |
Sep 25, 2019 | 47.40 | 47.73 | 47.01 | 47.58 | 158,581 | +0.18(+0.37%) |
Sep 24, 2019 | 47.58 | 48.33 | 47.27 | 47.41 | 138,564 | -0.01(-0.02%) |
Sep 23, 2019 | 47.49 | 47.92 | 47.38 | 47.42 | 113,546 | -0.25(-0.52%) |
Sep 20, 2019 | 47.21 | 47.85 | 47.10 | 47.66 | 241,356 | +0.46(+0.97%) |
Sep 19, 2019 | 47.22 | 47.89 | 47.17 | 47.21 | 93,660 | +0.11(+0.22%) |
Sep 18, 2019 | 46.84 | 47.41 | 46.80 | 47.10 | 99,444 | +0.05(+0.11%) |
Sep 17, 2019 | 46.86 | 47.36 | 46.86 | 47.05 | 65,787 | +0.04(+0.07%) |
Sep 16, 2019 | 47.23 | 47.36 | 46.71 | 47.01 | 66,853 | -0.25(-0.54%) |
Sep 13, 2019 | 47.34 | 47.80 | 46.94 | 47.27 | 98,731 | -0.01(-0.02%) |
Sep 12, 2019 | 47.01 | 47.38 | 46.65 | 47.28 | 88,831 | +0.35(+0.75%) |
Sep 11, 2019 | 46.19 | 47.09 | 45.51 | 46.93 | 123,455 | +0.75(+1.63%) |
Sep 10, 2019 | 45.47 | 46.25 | 44.80 | 46.17 | 93,276 | +0.82(+1.82%) |
Sep 09, 2019 | 45.44 | 45.78 | 44.84 | 45.35 | 82,386 | -0.06(-0.14%) |
Sep 06, 2019 | 46.05 | 46.10 | 45.32 | 45.41 | 74,219 | -0.33(-0.73%) |
Sep 05, 2019 | 45.24 | 46.04 | 45.05 | 45.74 | 117,820 | +0.54(+1.20%) |
Sep 04, 2019 | 45.13 | 45.23 | 44.80 | 45.20 | 84,677 | +0.30(+0.66%) |
Sep 03, 2019 | 44.33 | 45.07 | 44.15 | 44.90 | 81,322 | +0.50(+1.13%) |
Aug 30, 2019 | 44.77 | 44.89 | 44.03 | 44.40 | 86,418 | -0.19(-0.43%) |
Aug 29, 2019 | 43.93 | 44.60 | 43.47 | 44.59 | 68,084 | +1.00(+2.29%) |
Aug 28, 2019 | 43.69 | 44.04 | 43.45 | 43.59 | 91,461 | -0.09(-0.20%) |
Aug 27, 2019 | 43.96 | 44.41 | 43.64 | 43.68 | 94,895 | -0.12(-0.28%) |
Aug 26, 2019 | 43.52 | 43.86 | 43.35 | 43.80 | 70,584 | +0.52(+1.20%) |
Aug 23, 2019 | 44.31 | 44.55 | 43.19 | 43.29 | 88,584 | -1.03(-2.32%) |
Aug 22, 2019 | 44.68 | 44.71 | 43.88 | 44.31 | 76,689 | -0.23(-0.51%) |
Aug 21, 2019 | 44.86 | 44.86 | 44.41 | 44.54 | 60,790 | -0.14(-0.31%) |
Aug 20, 2019 | 45.02 | 45.02 | 44.37 | 44.68 | 36,455 | -0.26(-0.59%) |
Aug 19, 2019 | 45.22 | 45.22 | 44.78 | 44.94 | 58,834 | +0.01(+0.02%) |
Aug 16, 2019 | 44.67 | 44.95 | 44.60 | 44.94 | 75,701 | +0.30(+0.67%) |
Aug 15, 2019 | 44.51 | 44.95 | 44.39 | 44.64 | 67,317 | +0.19(+0.43%) |
Aug 14, 2019 | 44.94 | 45.04 | 44.31 | 44.44 | 88,586 | -0.62(-1.38%) |
Aug 13, 2019 | 44.74 | 45.11 | 44.38 | 45.07 | 91,997 | +0.47(+1.05%) |
Aug 12, 2019 | 45.72 | 45.72 | 44.44 | 44.60 | 86,567 | -1.21(-2.64%) |
Aug 09, 2019 | 46.34 | 46.61 | 45.55 | 45.81 | 82,989 | -0.36(-0.77%) |
Aug 08, 2019 | 45.62 | 46.39 | 45.31 | 46.16 | 97,076 | +0.74(+1.63%) |
Aug 07, 2019 | 45.01 | 45.96 | 43.93 | 45.42 | 99,423 | +0.41(+0.91%) |
Aug 06, 2019 | 43.39 | 45.21 | 41.90 | 45.01 | 181,353 | +0.34(+0.76%) |
Aug 05, 2019 | 45.87 | 46.43 | 44.40 | 44.67 | 110,319 | -1.52(-3.30%) |
Aug 02, 2019 | 46.64 | 46.64 | 46.03 | 46.20 | 56,933 | -0.42(-0.90%) |
Aug 01, 2019 | 46.57 | 47.27 | 46.30 | 46.62 | 87,022 | +0.11(+0.24%) |
Jul 31, 2019 | 46.63 | 47.49 | 46.33 | 46.50 | 133,698 | -0.11(-0.24%) |
Jul 30, 2019 | 46.31 | 46.92 | 46.16 | 46.62 | 86,548 | +0.24(+0.51%) |
Jul 29, 2019 | 46.48 | 46.68 | 46.08 | 46.38 | 66,323 | +0.03(+0.06%) |
Jul 26, 2019 | 45.55 | 46.43 | 45.51 | 46.36 | 82,645 | +0.82(+1.80%) |
Jul 25, 2019 | 45.69 | 45.80 | 45.31 | 45.54 | 60,521 | -0.10(-0.23%) |
Jul 24, 2019 | 45.18 | 45.69 | 44.86 | 45.64 | 89,025 | +0.50(+1.10%) |
Jul 23, 2019 | 45.01 | 45.28 | 44.86 | 45.15 | 47,269 | +0.12(+0.27%) |
Jul 22, 2019 | 45.28 | 45.41 | 44.85 | 45.02 | 67,593 | -0.21(-0.46%) |
Jul 19, 2019 | 45.73 | 46.01 | 45.22 | 45.23 | 62,213 | -0.71(-1.55%) |
Jul 18, 2019 | 45.72 | 45.96 | 45.21 | 45.95 | 79,757 | +0.24(+0.51%) |
Jul 17, 2019 | 45.83 | 46.16 | 45.62 | 45.71 | 80,208 | -0.06(-0.13%) |
Jul 16, 2019 | 45.29 | 45.90 | 45.08 | 45.77 | 61,946 | +0.41(+0.90%) |
Jul 15, 2019 | 45.61 | 45.66 | 44.89 | 45.36 | 76,525 | -0.13(-0.29%) |
Jul 12, 2019 | 45.65 | 45.86 | 45.39 | 45.49 | 80,579 | -0.18(-0.40%) |
Jul 11, 2019 | 46.03 | 46.14 | 45.42 | 45.68 | 86,884 | -0.38(-0.83%) |
Jul 10, 2019 | 46.25 | 46.38 | 45.96 | 46.06 | 59,534 | -0.10(-0.21%) |
Jul 09, 2019 | 45.97 | 46.19 | 45.65 | 46.16 | 51,953 | +0.12(+0.26%) |
Jul 08, 2019 | 46.01 | 46.27 | 45.86 | 46.03 | 64,329 | +0.08(+0.17%) |
Jul 05, 2019 | 45.79 | 46.12 | 44.94 | 45.96 | 61,984 | -0.03(-0.08%) |
Jul 03, 2019 | 45.82 | 46.23 | 45.70 | 45.99 | 44,766 | +0.33(+0.72%) |
Jul 02, 2019 | 45.51 | 45.86 | 45.23 | 45.66 | 75,934 | +0.16(+0.34%) |