Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 43.15 | 43.75 | 43.05 | 43.75 | 13,105 | -0.06(-0.14%) |
Sep 27, 2019 | 43.25 | 44.00 | 42.52 | 43.81 | 7,800 | +0.54(+1.24%) |
Sep 26, 2019 | 42.67 | 43.40 | 42.67 | 43.27 | 658 | +0.30(+0.71%) |
Sep 25, 2019 | 43.30 | 43.30 | 42.55 | 42.97 | 5,451 | -0.66(-1.52%) |
Sep 24, 2019 | 43.73 | 43.73 | 43.63 | 43.63 | 100 | +0.15(+0.34%) |
Sep 23, 2019 | 43.80 | 44.20 | 43.48 | 43.48 | 2,408 | +0.15(+0.35%) |
Sep 20, 2019 | 45.00 | 45.00 | 42.87 | 43.34 | 3,000 | -0.86(-1.94%) |
Sep 19, 2019 | 43.10 | 44.19 | 43.10 | 44.19 | 100 | -0.07(-0.17%) |
Sep 18, 2019 | 44.27 | 44.27 | 44.27 | 44.27 | 5 | +0.97(+2.23%) |
Sep 17, 2019 | 43.60 | 43.60 | 43.30 | 43.30 | 808 | +0.17(+0.39%) |
Sep 16, 2019 | 43.60 | 43.60 | 43.13 | 43.13 | 300 | -0.47(-1.09%) |
Sep 13, 2019 | 43.60 | 43.60 | 43.60 | 43.60 | 0 | +0.58(+1.35%) |
Sep 12, 2019 | 43.02 | 43.02 | 43.02 | 43.02 | 0 | -0.85(-1.94%) |
Sep 11, 2019 | 43.88 | 43.88 | 43.88 | 43.88 | 2 | +0.20(+0.46%) |
Sep 10, 2019 | 43.20 | 43.67 | 43.20 | 43.67 | 805 | +0.57(+1.33%) |
Sep 09, 2019 | 43.10 | 43.10 | 43.10 | 43.10 | 102 | +0.48(+1.11%) |
Sep 06, 2019 | 42.79 | 42.97 | 42.62 | 42.62 | 400 | +0.38(+0.89%) |
Sep 05, 2019 | 42.25 | 42.25 | 42.25 | 42.25 | 144 | -0.12(-0.29%) |
Sep 04, 2019 | 42.37 | 42.38 | 42.37 | 42.38 | 252 | +0.16(+0.38%) |
Sep 03, 2019 | 42.22 | 42.22 | 42.22 | 42.22 | 10 | +0.01(+0.01%) |
Aug 30, 2019 | 42.05 | 42.25 | 42.05 | 42.21 | 2,300 | -0.09(-0.21%) |
Aug 29, 2019 | 42.30 | 42.30 | 42.30 | 42.30 | 0 | -0.09(-0.20%) |
Aug 28, 2019 | 42.38 | 42.38 | 42.38 | 42.38 | 52 | +0.09(+0.20%) |
Aug 27, 2019 | 42.30 | 42.30 | 42.30 | 42.30 | 0 | +0.00(+0.00%) |
Aug 26, 2019 | 42.40 | 42.40 | 42.30 | 42.30 | 977 | -0.16(-0.37%) |
Aug 23, 2019 | 42.45 | 42.45 | 42.45 | 42.45 | 100 | -0.30(-0.70%) |
Aug 22, 2019 | 42.76 | 42.76 | 42.76 | 42.76 | 0 | +0.05(+0.12%) |
Aug 21, 2019 | 42.84 | 43.48 | 42.70 | 42.70 | 1,083 | +0.06(+0.15%) |
Aug 20, 2019 | 42.10 | 42.64 | 41.76 | 42.64 | 650 | +0.08(+0.18%) |
Aug 19, 2019 | 42.66 | 43.01 | 42.56 | 42.56 | 1,019 | -0.60(-1.39%) |
Aug 16, 2019 | 42.80 | 43.60 | 42.80 | 43.16 | 18,000 | +0.55(+1.30%) |
Aug 15, 2019 | 42.75 | 43.19 | 41.55 | 42.61 | 3,839 | -0.59(-1.36%) |
Aug 14, 2019 | 43.20 | 43.20 | 43.20 | 43.20 | 203 | -0.55(-1.26%) |
Aug 13, 2019 | 43.75 | 43.75 | 43.75 | 43.75 | 20 | +0.23(+0.52%) |
Aug 12, 2019 | 42.90 | 43.95 | 42.75 | 43.52 | 8,214 | +0.18(+0.42%) |
Aug 09, 2019 | 43.34 | 43.34 | 43.34 | 43.34 | 100 | +0.34(+0.80%) |
Aug 08, 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 14 | -0.45(-1.05%) |
Aug 07, 2019 | 42.02 | 44.84 | 41.21 | 43.45 | 18,180 | +0.55(+1.27%) |
Aug 06, 2019 | 44.09 | 44.09 | 42.91 | 42.91 | 103 | +0.01(+0.02%) |
Aug 05, 2019 | 43.54 | 43.54 | 42.00 | 42.90 | 9,192 | -1.50(-3.38%) |
Aug 02, 2019 | 43.75 | 44.40 | 43.50 | 44.40 | 400 | +0.90(+2.07%) |
Aug 01, 2019 | 44.25 | 44.25 | 43.50 | 43.50 | 2,206 | -0.21(-0.48%) |
Jul 31, 2019 | 44.03 | 44.12 | 43.71 | 43.71 | 600 | -0.02(-0.03%) |
Jul 30, 2019 | 43.73 | 43.73 | 43.73 | 43.73 | 96 | -0.02(-0.05%) |
Jul 29, 2019 | 43.84 | 44.54 | 43.58 | 43.74 | 12,502 | -0.01(-0.02%) |
Jul 26, 2019 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | +0.05(+0.13%) |
Jul 25, 2019 | 43.95 | 44.52 | 43.70 | 43.70 | 10,016 | +0.07(+0.15%) |
Jul 24, 2019 | 43.05 | 43.63 | 43.05 | 43.63 | 201 | -0.34(-0.77%) |
Jul 23, 2019 | 43.02 | 44.75 | 42.66 | 43.98 | 9,010 | -0.05(-0.10%) |
Jul 22, 2019 | 43.99 | 44.30 | 43.99 | 44.02 | 999 | -0.18(-0.41%) |
Jul 19, 2019 | 43.78 | 44.35 | 43.54 | 44.20 | 7,600 | +0.20(+0.45%) |
Jul 18, 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 496 | +0.24(+0.56%) |
Jul 17, 2019 | 43.76 | 43.76 | 43.76 | 43.76 | 0 | -0.16(-0.38%) |
Jul 16, 2019 | 43.92 | 43.92 | 43.92 | 43.92 | 0 | -0.00(-0.01%) |
Jul 15, 2019 | 43.92 | 43.92 | 43.92 | 43.92 | 62 | +0.01(+0.02%) |
Jul 12, 2019 | 43.16 | 43.91 | 43.16 | 43.91 | 500 | +0.81(+1.88%) |
Jul 11, 2019 | 43.10 | 43.10 | 43.10 | 43.10 | 3 | -0.07(-0.15%) |
Jul 10, 2019 | 43.17 | 43.17 | 43.17 | 43.17 | 0 | -0.77(-1.75%) |
Jul 09, 2019 | 43.94 | 43.94 | 43.94 | 43.94 | 20 | -0.01(-0.01%) |
Jul 08, 2019 | 43.95 | 43.95 | 43.95 | 43.95 | 0 | +0.80(+1.85%) |
Jul 05, 2019 | 43.82 | 43.82 | 43.15 | 43.15 | 100 | -0.10(-0.23%) |
Jul 03, 2019 | 43.25 | 43.25 | 43.25 | 43.25 | 0 | +0.10(+0.23%) |
Jul 02, 2019 | 43.15 | 43.15 | 43.15 | 43.15 | 40 | -0.93(-2.12%) |