Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 45.72 | 46.13 | 45.66 | 45.66 | 316,787 | -0.15(-0.33%) |
Sep 27, 2019 | 46.07 | 46.17 | 45.43 | 45.81 | 205,890 | -0.21(-0.45%) |
Sep 26, 2019 | 45.52 | 46.12 | 45.52 | 46.02 | 220,882 | +0.61(+1.34%) |
Sep 25, 2019 | 45.40 | 45.47 | 45.11 | 45.41 | 207,707 | +0.04(+0.08%) |
Sep 24, 2019 | 46.17 | 46.17 | 45.22 | 45.37 | 300,152 | -0.67(-1.46%) |
Sep 23, 2019 | 45.77 | 46.33 | 45.67 | 46.04 | 454,380 | +0.22(+0.49%) |
Sep 20, 2019 | 45.70 | 45.94 | 45.44 | 45.82 | 1,144,145 | +0.46(+1.00%) |
Sep 19, 2019 | 45.27 | 45.81 | 45.19 | 45.36 | 249,366 | +0.30(+0.67%) |
Sep 18, 2019 | 45.93 | 46.00 | 44.64 | 45.06 | 318,460 | -0.75(-1.64%) |
Sep 17, 2019 | 45.63 | 45.94 | 45.62 | 45.81 | 261,169 | +0.11(+0.23%) |
Sep 16, 2019 | 45.02 | 45.72 | 44.95 | 45.70 | 222,162 | +0.74(+1.65%) |
Sep 13, 2019 | 45.19 | 45.69 | 44.64 | 44.96 | 520,544 | -0.15(-0.34%) |
Sep 12, 2019 | 44.48 | 45.19 | 44.48 | 45.11 | 324,499 | +1.02(+2.31%) |
Sep 11, 2019 | 44.22 | 44.53 | 43.83 | 44.09 | 475,979 | -0.11(-0.24%) |
Sep 10, 2019 | 45.42 | 45.42 | 44.07 | 44.20 | 437,289 | -1.36(-2.98%) |
Sep 09, 2019 | 45.50 | 45.85 | 45.44 | 45.56 | 335,471 | +0.02(+0.04%) |
Sep 06, 2019 | 45.61 | 45.62 | 45.18 | 45.54 | 268,440 | -0.04(-0.10%) |
Sep 05, 2019 | 45.62 | 45.67 | 45.26 | 45.59 | 403,995 | +0.00(+0.00%) |
Sep 04, 2019 | 45.44 | 45.72 | 45.32 | 45.59 | 284,263 | +0.34(+0.75%) |
Sep 03, 2019 | 45.08 | 45.40 | 45.01 | 45.25 | 271,923 | +0.06(+0.14%) |
Aug 30, 2019 | 45.18 | 45.26 | 45.01 | 45.18 | 328,641 | +0.03(+0.06%) |
Aug 29, 2019 | 44.96 | 45.42 | 44.96 | 45.16 | 317,269 | +0.38(+0.86%) |
Aug 28, 2019 | 44.65 | 44.93 | 44.52 | 44.77 | 309,962 | +0.14(+0.32%) |
Aug 27, 2019 | 44.95 | 45.16 | 44.48 | 44.63 | 491,790 | -0.18(-0.40%) |
Aug 26, 2019 | 44.73 | 44.99 | 44.50 | 44.81 | 248,821 | +0.38(+0.84%) |
Aug 23, 2019 | 45.20 | 45.34 | 44.34 | 44.43 | 323,381 | -0.87(-1.91%) |
Aug 22, 2019 | 45.16 | 45.47 | 44.71 | 45.30 | 363,108 | +0.20(+0.44%) |
Aug 21, 2019 | 45.32 | 45.41 | 45.08 | 45.10 | 293,164 | -0.06(-0.14%) |
Aug 20, 2019 | 45.51 | 45.51 | 44.92 | 45.17 | 179,638 | -0.31(-0.69%) |
Aug 19, 2019 | 45.65 | 45.78 | 45.36 | 45.48 | 399,593 | +0.11(+0.24%) |
Aug 16, 2019 | 44.82 | 45.57 | 44.74 | 45.37 | 271,685 | +0.65(+1.46%) |
Aug 15, 2019 | 44.41 | 44.90 | 44.30 | 44.72 | 353,773 | +0.43(+0.97%) |
Aug 14, 2019 | 44.21 | 44.58 | 44.02 | 44.29 | 211,573 | -0.07(-0.16%) |
Aug 13, 2019 | 44.02 | 44.42 | 43.75 | 44.36 | 1,020,160 | +0.33(+0.75%) |
Aug 12, 2019 | 44.26 | 44.42 | 44.03 | 44.03 | 267,774 | -0.25(-0.57%) |
Aug 09, 2019 | 44.22 | 44.48 | 43.81 | 44.28 | 398,576 | -0.10(-0.22%) |
Aug 08, 2019 | 43.69 | 44.66 | 43.54 | 44.38 | 359,889 | +0.78(+1.78%) |
Aug 07, 2019 | 43.16 | 43.88 | 42.70 | 43.60 | 496,427 | +0.38(+0.87%) |
Aug 06, 2019 | 42.91 | 43.58 | 42.83 | 43.23 | 492,585 | +0.29(+0.67%) |
Aug 05, 2019 | 43.64 | 43.64 | 42.28 | 42.94 | 412,275 | -0.98(-2.24%) |
Aug 02, 2019 | 44.26 | 44.53 | 43.76 | 43.92 | 425,879 | -0.55(-1.25%) |
Aug 01, 2019 | 44.03 | 44.71 | 43.95 | 44.48 | 430,113 | +0.81(+1.86%) |
Jul 31, 2019 | 44.17 | 44.42 | 43.50 | 43.67 | 635,906 | -0.55(-1.23%) |
Jul 30, 2019 | 44.15 | 44.44 | 43.99 | 44.21 | 393,308 | -0.04(-0.08%) |
Jul 29, 2019 | 44.24 | 44.58 | 44.05 | 44.25 | 222,858 | +0.08(+0.18%) |
Jul 26, 2019 | 44.00 | 44.29 | 43.79 | 44.17 | 338,599 | +0.16(+0.37%) |
Jul 25, 2019 | 44.32 | 44.51 | 43.94 | 44.00 | 213,453 | -0.27(-0.61%) |
Jul 24, 2019 | 44.30 | 44.46 | 43.98 | 44.27 | 320,886 | +0.13(+0.30%) |
Jul 23, 2019 | 44.04 | 44.25 | 43.74 | 44.14 | 215,282 | +0.38(+0.88%) |
Jul 22, 2019 | 43.66 | 43.93 | 43.33 | 43.75 | 159,619 | +0.19(+0.43%) |
Jul 19, 2019 | 44.22 | 44.52 | 43.49 | 43.57 | 156,096 | -0.79(-1.77%) |
Jul 18, 2019 | 44.17 | 44.44 | 43.83 | 44.35 | 172,628 | +0.10(+0.22%) |
Jul 17, 2019 | 44.32 | 44.46 | 43.96 | 44.26 | 191,755 | -0.09(-0.20%) |
Jul 16, 2019 | 44.22 | 44.64 | 44.22 | 44.34 | 215,964 | +0.02(+0.04%) |
Jul 15, 2019 | 44.52 | 44.69 | 44.20 | 44.33 | 180,465 | -0.11(-0.24%) |
Jul 12, 2019 | 44.42 | 44.68 | 44.06 | 44.43 | 395,331 | +0.04(+0.10%) |
Jul 11, 2019 | 45.13 | 45.21 | 44.21 | 44.39 | 452,674 | -0.81(-1.80%) |
Jul 10, 2019 | 44.93 | 45.39 | 44.70 | 45.20 | 210,395 | +0.63(+1.40%) |
Jul 09, 2019 | 44.33 | 44.59 | 44.22 | 44.58 | 194,519 | +0.28(+0.63%) |
Jul 08, 2019 | 44.39 | 44.54 | 44.13 | 44.30 | 221,735 | -0.13(-0.30%) |
Jul 05, 2019 | 44.17 | 44.55 | 43.64 | 44.43 | 142,332 | +0.01(+0.02%) |
Jul 03, 2019 | 44.13 | 44.64 | 44.13 | 44.42 | 170,530 | +0.37(+0.83%) |
Jul 02, 2019 | 43.47 | 44.15 | 43.44 | 44.06 | 354,435 | +0.72(+1.66%) |