Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 46.90 | 46.98 | 46.84 | 46.86 | 24,988 | +0.28(+0.59%) |
Sep 27, 2019 | 46.74 | 46.84 | 46.55 | 46.59 | 36,864 | -0.04(-0.09%) |
Sep 26, 2019 | 46.75 | 46.75 | 46.52 | 46.63 | 182,975 | -0.04(-0.09%) |
Sep 25, 2019 | 46.49 | 46.70 | 46.36 | 46.67 | 34,417 | -0.43(-0.91%) |
Sep 24, 2019 | 47.44 | 47.48 | 47.09 | 47.10 | 44,514 | -0.28(-0.59%) |
Sep 23, 2019 | 47.22 | 47.40 | 47.15 | 47.38 | 22,930 | -0.34(-0.72%) |
Sep 20, 2019 | 47.90 | 47.90 | 47.72 | 47.72 | 21,114 | -0.21(-0.43%) |
Sep 19, 2019 | 48.09 | 48.10 | 47.93 | 47.93 | 12,278 | +0.13(+0.28%) |
Sep 18, 2019 | 47.85 | 47.89 | 47.60 | 47.80 | 29,574 | -0.09(-0.19%) |
Sep 17, 2019 | 47.62 | 47.90 | 47.50 | 47.89 | 9,796 | -0.05(-0.10%) |
Sep 16, 2019 | 47.88 | 48.01 | 47.80 | 47.94 | 90,007 | -0.28(-0.57%) |
Sep 13, 2019 | 48.25 | 48.32 | 48.14 | 48.21 | 28,192 | +0.64(+1.35%) |
Sep 12, 2019 | 47.20 | 47.65 | 47.20 | 47.57 | 21,923 | +0.19(+0.40%) |
Sep 11, 2019 | 47.25 | 47.40 | 47.22 | 47.38 | 55,151 | +0.45(+0.96%) |
Sep 10, 2019 | 46.88 | 47.06 | 46.85 | 46.93 | 46,187 | +0.24(+0.50%) |
Sep 09, 2019 | 46.67 | 46.75 | 46.64 | 46.70 | 36,743 | +0.38(+0.83%) |
Sep 06, 2019 | 46.43 | 46.45 | 46.31 | 46.31 | 15,355 | +0.03(+0.07%) |
Sep 05, 2019 | 46.30 | 46.42 | 46.25 | 46.28 | 30,948 | +0.47(+1.02%) |
Sep 04, 2019 | 45.70 | 45.82 | 45.69 | 45.81 | 35,604 | +0.78(+1.72%) |
Sep 03, 2019 | 44.85 | 45.04 | 44.81 | 45.04 | 21,672 | -0.36(-0.79%) |
Aug 30, 2019 | 45.40 | 45.42 | 45.16 | 45.40 | 71,621 | +0.20(+0.44%) |
Aug 29, 2019 | 45.14 | 45.24 | 45.14 | 45.20 | 23,067 | +0.38(+0.84%) |
Aug 28, 2019 | 44.79 | 44.94 | 44.70 | 44.82 | 27,571 | -0.40(-0.88%) |
Aug 27, 2019 | 45.41 | 45.41 | 45.20 | 45.22 | 37,731 | +0.01(+0.02%) |
Aug 26, 2019 | 45.18 | 45.21 | 45.02 | 45.21 | 81,517 | +0.22(+0.49%) |
Aug 23, 2019 | 45.30 | 45.58 | 44.99 | 44.99 | 44,868 | -0.53(-1.16%) |
Aug 22, 2019 | 45.56 | 45.58 | 45.31 | 45.52 | 16,415 | +0.31(+0.68%) |
Aug 21, 2019 | 45.33 | 45.35 | 45.19 | 45.21 | 13,134 | +0.46(+1.02%) |
Aug 20, 2019 | 44.83 | 44.87 | 44.71 | 44.75 | 16,788 | -0.19(-0.43%) |
Aug 19, 2019 | 45.01 | 45.15 | 44.95 | 44.95 | 71,011 | +0.55(+1.24%) |
Aug 16, 2019 | 44.08 | 44.47 | 44.07 | 44.40 | 51,826 | +0.68(+1.54%) |
Aug 15, 2019 | 43.76 | 43.86 | 43.56 | 43.72 | 105,626 | -0.25(-0.57%) |
Aug 14, 2019 | 44.30 | 44.35 | 43.92 | 43.97 | 108,248 | -1.28(-2.82%) |
Aug 13, 2019 | 44.75 | 45.39 | 44.75 | 45.25 | 102,549 | +0.32(+0.70%) |
Aug 12, 2019 | 45.15 | 45.19 | 44.91 | 44.93 | 20,461 | -0.68(-1.48%) |
Aug 09, 2019 | 45.62 | 45.70 | 45.44 | 45.60 | 47,987 | -0.40(-0.87%) |
Aug 08, 2019 | 45.76 | 46.14 | 45.76 | 46.00 | 38,860 | +0.34(+0.75%) |
Aug 07, 2019 | 45.21 | 45.68 | 45.19 | 45.66 | 49,161 | +0.02(+0.04%) |
Aug 06, 2019 | 45.67 | 45.67 | 45.35 | 45.65 | 62,034 | +0.42(+0.92%) |
Aug 05, 2019 | 45.58 | 45.60 | 45.05 | 45.23 | 45,207 | -0.85(-1.85%) |
Aug 02, 2019 | 46.15 | 46.16 | 45.87 | 46.08 | 35,510 | -0.02(-0.04%) |
Aug 01, 2019 | 46.46 | 46.68 | 46.00 | 46.10 | 65,913 | -0.35(-0.75%) |
Jul 31, 2019 | 47.02 | 47.02 | 46.16 | 46.45 | 44,387 | -0.33(-0.69%) |
Jul 30, 2019 | 46.85 | 46.85 | 46.71 | 46.77 | 54,193 | -0.83(-1.73%) |
Jul 29, 2019 | 47.75 | 47.75 | 47.55 | 47.60 | 47,045 | -0.29(-0.61%) |
Jul 26, 2019 | 48.02 | 48.02 | 47.85 | 47.89 | 34,910 | +0.02(+0.05%) |
Jul 25, 2019 | 48.12 | 48.12 | 47.85 | 47.86 | 29,407 | -0.34(-0.71%) |
Jul 24, 2019 | 48.12 | 48.24 | 48.11 | 48.20 | 21,031 | +0.12(+0.24%) |
Jul 23, 2019 | 48.04 | 48.15 | 48.01 | 48.09 | 23,744 | +0.12(+0.26%) |
Jul 22, 2019 | 47.97 | 48.01 | 47.86 | 47.96 | 18,142 | +0.32(+0.67%) |
Jul 19, 2019 | 47.75 | 47.84 | 47.63 | 47.65 | 83,138 | -0.28(-0.57%) |
Jul 18, 2019 | 47.63 | 47.92 | 47.55 | 47.92 | 31,483 | +0.00(+0.00%) |
Jul 17, 2019 | 48.05 | 48.07 | 47.92 | 47.92 | 42,039 | -0.30(-0.62%) |
Jul 16, 2019 | 48.21 | 48.37 | 48.17 | 48.22 | 21,145 | -0.23(-0.48%) |
Jul 15, 2019 | 48.56 | 48.56 | 48.41 | 48.45 | 70,778 | -0.10(-0.21%) |
Jul 12, 2019 | 48.47 | 48.55 | 48.43 | 48.55 | 23,753 | +0.22(+0.45%) |
Jul 11, 2019 | 48.26 | 48.37 | 48.19 | 48.34 | 32,654 | +0.07(+0.16%) |
Jul 10, 2019 | 48.34 | 48.36 | 48.20 | 48.26 | 37,547 | +0.23(+0.47%) |
Jul 09, 2019 | 47.89 | 48.09 | 47.89 | 48.04 | 24,421 | -0.42(-0.86%) |
Jul 08, 2019 | 48.60 | 48.60 | 48.45 | 48.45 | 10,935 | -0.36(-0.73%) |
Jul 05, 2019 | 48.87 | 48.87 | 48.62 | 48.81 | 21,594 | -0.30(-0.61%) |
Jul 03, 2019 | 49.09 | 49.14 | 49.00 | 49.11 | 10,317 | +0.38(+0.79%) |
Jul 02, 2019 | 48.80 | 48.80 | 48.70 | 48.73 | 40,358 | -0.07(-0.14%) |