Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.65 | 46.24 | 45.63 | 45.63 | 186,162 | -0.01(-0.02%) |
Sep 27, 2019 | 45.58 | 45.92 | 45.39 | 45.64 | 131,070 | +0.34(+0.76%) |
Sep 26, 2019 | 45.31 | 45.41 | 44.82 | 45.30 | 107,331 | -0.10(-0.23%) |
Sep 25, 2019 | 44.18 | 45.60 | 44.17 | 45.40 | 120,354 | +1.36(+3.10%) |
Sep 24, 2019 | 44.66 | 44.78 | 43.73 | 44.04 | 179,846 | -0.41(-0.92%) |
Sep 23, 2019 | 44.58 | 45.07 | 44.05 | 44.45 | 184,074 | -0.19(-0.43%) |
Sep 20, 2019 | 45.38 | 45.38 | 44.33 | 44.64 | 448,742 | -0.74(-1.64%) |
Sep 19, 2019 | 46.23 | 46.39 | 45.31 | 45.38 | 109,013 | -0.62(-1.35%) |
Sep 18, 2019 | 46.90 | 46.97 | 45.43 | 46.00 | 122,721 | -1.09(-2.31%) |
Sep 17, 2019 | 46.57 | 47.25 | 46.07 | 47.09 | 146,839 | +0.01(+0.02%) |
Sep 16, 2019 | 47.99 | 47.99 | 46.65 | 47.08 | 122,090 | -1.27(-2.63%) |
Sep 13, 2019 | 47.97 | 48.52 | 47.79 | 48.35 | 125,413 | +0.41(+0.86%) |
Sep 12, 2019 | 47.72 | 48.20 | 46.98 | 47.94 | 164,974 | +0.40(+0.84%) |
Sep 11, 2019 | 46.07 | 47.55 | 45.62 | 47.54 | 220,190 | +1.66(+3.62%) |
Sep 10, 2019 | 44.68 | 45.89 | 44.35 | 45.88 | 112,035 | +1.25(+2.80%) |
Sep 09, 2019 | 44.40 | 44.84 | 44.11 | 44.63 | 80,904 | +0.31(+0.71%) |
Sep 06, 2019 | 44.39 | 44.63 | 44.06 | 44.31 | 99,324 | +0.17(+0.39%) |
Sep 05, 2019 | 43.24 | 44.82 | 43.24 | 44.14 | 108,371 | +1.34(+3.12%) |
Sep 04, 2019 | 42.91 | 43.21 | 42.49 | 42.81 | 67,731 | +0.31(+0.74%) |
Sep 03, 2019 | 43.39 | 43.42 | 42.12 | 42.49 | 105,925 | -1.27(-2.90%) |
Aug 30, 2019 | 43.45 | 44.06 | 43.20 | 43.76 | 90,419 | +0.63(+1.46%) |
Aug 29, 2019 | 42.76 | 43.42 | 42.39 | 43.13 | 149,813 | +0.88(+2.08%) |
Aug 28, 2019 | 41.71 | 42.56 | 41.55 | 42.25 | 66,295 | +0.51(+1.21%) |
Aug 27, 2019 | 42.42 | 42.64 | 41.72 | 41.75 | 97,680 | -0.47(-1.11%) |
Aug 26, 2019 | 42.28 | 42.28 | 41.76 | 42.22 | 75,521 | +0.36(+0.87%) |
Aug 23, 2019 | 43.48 | 43.48 | 41.68 | 41.85 | 118,812 | -1.73(-3.96%) |
Aug 22, 2019 | 44.22 | 44.29 | 43.53 | 43.58 | 114,640 | -0.56(-1.28%) |
Aug 21, 2019 | 44.31 | 44.31 | 43.80 | 44.14 | 93,827 | +0.27(+0.61%) |
Aug 20, 2019 | 44.49 | 44.93 | 43.85 | 43.88 | 122,755 | -0.79(-1.77%) |
Aug 19, 2019 | 44.45 | 44.94 | 43.36 | 44.67 | 120,530 | +0.77(+1.76%) |
Aug 16, 2019 | 42.96 | 44.10 | 42.96 | 43.89 | 114,726 | +1.21(+2.84%) |
Aug 15, 2019 | 42.45 | 43.04 | 41.99 | 42.68 | 159,291 | +0.27(+0.63%) |
Aug 14, 2019 | 42.90 | 43.67 | 42.06 | 42.42 | 117,605 | -1.04(-2.39%) |
Aug 13, 2019 | 42.55 | 43.98 | 41.86 | 43.46 | 89,505 | +0.83(+1.95%) |
Aug 12, 2019 | 43.29 | 43.41 | 42.61 | 42.63 | 134,432 | -0.80(-1.85%) |
Aug 09, 2019 | 43.70 | 43.71 | 42.97 | 43.43 | 124,994 | -0.38(-0.87%) |
Aug 08, 2019 | 43.28 | 43.98 | 43.07 | 43.81 | 201,606 | +0.78(+1.82%) |
Aug 07, 2019 | 42.85 | 43.19 | 42.52 | 43.03 | 100,957 | -0.28(-0.64%) |
Aug 06, 2019 | 43.24 | 43.56 | 42.75 | 43.30 | 195,711 | +0.48(+1.11%) |
Aug 05, 2019 | 43.68 | 43.68 | 42.49 | 42.83 | 228,247 | -1.57(-3.53%) |
Aug 02, 2019 | 44.61 | 45.18 | 43.90 | 44.39 | 184,819 | -0.14(-0.32%) |
Aug 01, 2019 | 44.75 | 44.95 | 43.77 | 44.53 | 240,851 | -0.19(-0.43%) |
Jul 31, 2019 | 44.89 | 45.61 | 44.50 | 44.73 | 214,019 | -0.06(-0.14%) |
Jul 30, 2019 | 43.89 | 44.94 | 43.85 | 44.79 | 210,163 | +0.60(+1.36%) |
Jul 29, 2019 | 44.92 | 45.02 | 43.53 | 44.19 | 131,964 | -0.68(-1.51%) |
Jul 26, 2019 | 44.38 | 45.09 | 44.33 | 44.86 | 130,319 | +0.48(+1.07%) |
Jul 25, 2019 | 44.71 | 44.71 | 43.77 | 44.39 | 142,446 | -0.15(-0.34%) |
Jul 24, 2019 | 43.82 | 44.61 | 43.49 | 44.54 | 288,541 | +0.36(+0.82%) |
Jul 23, 2019 | 42.82 | 44.30 | 42.33 | 44.18 | 342,035 | +0.70(+1.62%) |
Jul 22, 2019 | 43.44 | 43.52 | 42.84 | 43.47 | 266,051 | +0.08(+0.18%) |
Jul 19, 2019 | 43.26 | 43.85 | 43.24 | 43.40 | 198,212 | +0.10(+0.24%) |
Jul 18, 2019 | 43.45 | 43.61 | 43.17 | 43.29 | 148,761 | -0.08(-0.18%) |
Jul 17, 2019 | 43.91 | 44.13 | 43.34 | 43.37 | 136,375 | -0.53(-1.21%) |
Jul 16, 2019 | 43.36 | 44.10 | 43.22 | 43.90 | 211,071 | +0.57(+1.32%) |
Jul 15, 2019 | 43.11 | 43.36 | 42.82 | 43.33 | 314,674 | +0.27(+0.62%) |
Jul 12, 2019 | 42.78 | 43.39 | 42.45 | 43.07 | 275,983 | +0.46(+1.07%) |
Jul 11, 2019 | 43.01 | 43.01 | 42.28 | 42.61 | 124,123 | -0.33(-0.78%) |
Jul 10, 2019 | 43.35 | 43.44 | 42.91 | 42.94 | 142,500 | -0.26(-0.59%) |
Jul 09, 2019 | 43.86 | 43.86 | 42.96 | 43.20 | 155,517 | -0.80(-1.82%) |
Jul 08, 2019 | 44.32 | 44.53 | 43.88 | 44.00 | 237,212 | -0.34(-0.77%) |
Jul 05, 2019 | 44.41 | 44.44 | 43.50 | 44.34 | 142,931 | -0.18(-0.41%) |
Jul 03, 2019 | 44.38 | 44.72 | 44.18 | 44.52 | 76,615 | +0.39(+0.88%) |
Jul 02, 2019 | 44.62 | 44.62 | 43.86 | 44.13 | 127,661 | -0.33(-0.75%) |