Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.99 | 40.29 | 39.83 | 39.91 | 228,889 | -0.17(-0.42%) |
Sep 27, 2019 | 40.13 | 40.18 | 40.00 | 40.08 | 136,054 | +0.08(+0.21%) |
Sep 26, 2019 | 40.20 | 40.28 | 39.98 | 40.00 | 100,520 | -0.08(-0.21%) |
Sep 25, 2019 | 40.01 | 40.23 | 39.99 | 40.08 | 88,309 | +0.20(+0.51%) |
Sep 24, 2019 | 39.98 | 40.41 | 39.79 | 39.88 | 120,793 | +0.19(+0.47%) |
Sep 23, 2019 | 39.65 | 40.54 | 39.37 | 39.69 | 164,943 | -0.14(-0.36%) |
Sep 20, 2019 | 39.52 | 39.94 | 39.35 | 39.84 | 221,000 | +0.34(+0.86%) |
Sep 19, 2019 | 39.73 | 39.73 | 39.43 | 39.50 | 67,548 | -0.21(-0.53%) |
Sep 18, 2019 | 39.73 | 39.73 | 39.44 | 39.71 | 74,362 | +0.14(+0.36%) |
Sep 17, 2019 | 39.46 | 39.73 | 39.34 | 39.57 | 68,199 | +0.05(+0.13%) |
Sep 16, 2019 | 39.52 | 39.73 | 39.13 | 39.52 | 66,310 | +0.33(+0.84%) |
Sep 13, 2019 | 38.72 | 39.30 | 38.57 | 39.19 | 85,300 | +0.46(+1.20%) |
Sep 12, 2019 | 39.53 | 39.58 | 38.56 | 38.72 | 201,156 | -0.79(-1.99%) |
Sep 11, 2019 | 39.37 | 40.05 | 39.14 | 39.51 | 103,988 | +0.16(+0.41%) |
Sep 10, 2019 | 38.72 | 39.56 | 38.57 | 39.35 | 112,241 | +0.40(+1.02%) |
Sep 09, 2019 | 38.50 | 39.25 | 38.46 | 38.95 | 136,941 | +0.38(+0.99%) |
Sep 06, 2019 | 38.66 | 38.90 | 38.38 | 38.57 | 113,694 | +0.01(+0.02%) |
Sep 05, 2019 | 39.23 | 39.30 | 38.29 | 38.56 | 128,278 | -0.49(-1.26%) |
Sep 04, 2019 | 39.10 | 39.32 | 38.72 | 39.05 | 126,928 | +0.09(+0.24%) |
Sep 03, 2019 | 38.04 | 38.97 | 38.04 | 38.96 | 102,423 | +0.83(+2.17%) |
Aug 30, 2019 | 38.29 | 38.34 | 38.04 | 38.13 | 75,007 | -0.05(-0.13%) |
Aug 29, 2019 | 38.47 | 38.61 | 38.09 | 38.18 | 57,514 | -0.25(-0.64%) |
Aug 28, 2019 | 37.77 | 38.55 | 37.75 | 38.42 | 256,109 | +0.63(+1.65%) |
Aug 27, 2019 | 38.29 | 38.29 | 37.77 | 37.80 | 141,746 | -0.49(-1.28%) |
Aug 26, 2019 | 38.27 | 38.42 | 37.99 | 38.29 | 99,246 | +0.21(+0.55%) |
Aug 23, 2019 | 38.41 | 38.72 | 37.93 | 38.08 | 151,080 | -0.33(-0.86%) |
Aug 22, 2019 | 38.74 | 38.83 | 38.03 | 38.41 | 145,666 | -0.25(-0.66%) |
Aug 21, 2019 | 38.04 | 38.79 | 37.73 | 38.66 | 118,813 | +0.71(+1.87%) |
Aug 20, 2019 | 38.23 | 38.59 | 37.68 | 37.95 | 101,422 | -0.30(-0.77%) |
Aug 19, 2019 | 38.25 | 38.55 | 38.04 | 38.25 | 125,198 | +0.08(+0.20%) |
Aug 16, 2019 | 38.31 | 38.80 | 38.10 | 38.17 | 144,691 | -0.01(-0.02%) |
Aug 15, 2019 | 39.11 | 39.11 | 38.04 | 38.18 | 222,498 | -1.01(-2.59%) |
Aug 14, 2019 | 39.80 | 40.38 | 39.19 | 39.19 | 318,992 | -0.84(-2.10%) |
Aug 13, 2019 | 39.93 | 41.38 | 39.73 | 40.03 | 383,906 | +0.08(+0.21%) |
Aug 12, 2019 | 38.62 | 39.97 | 38.58 | 39.95 | 273,893 | +1.32(+3.42%) |
Aug 09, 2019 | 38.26 | 39.26 | 38.23 | 38.63 | 368,601 | +0.39(+1.02%) |
Aug 08, 2019 | 37.07 | 38.29 | 36.93 | 38.24 | 430,224 | +1.43(+3.89%) |
Aug 07, 2019 | 36.52 | 40.52 | 35.68 | 36.81 | 1,556,601 | +0.67(+1.84%) |
Aug 06, 2019 | 34.55 | 36.30 | 34.43 | 36.14 | 139,549 | +1.90(+5.56%) |
Aug 05, 2019 | 34.74 | 34.81 | 33.57 | 34.24 | 107,250 | -0.66(-1.88%) |
Aug 02, 2019 | 34.09 | 35.10 | 34.09 | 34.89 | 142,463 | +0.72(+2.12%) |
Aug 01, 2019 | 34.07 | 34.24 | 33.51 | 34.17 | 387,550 | +0.51(+1.51%) |
Jul 31, 2019 | 33.98 | 34.02 | 33.50 | 33.66 | 135,847 | -0.17(-0.52%) |
Jul 30, 2019 | 33.78 | 33.93 | 33.72 | 33.84 | 101,010 | +0.02(+0.07%) |
Jul 29, 2019 | 33.93 | 34.24 | 33.60 | 33.81 | 117,934 | +0.02(+0.07%) |
Jul 26, 2019 | 33.60 | 33.83 | 33.38 | 33.79 | 61,433 | +0.32(+0.97%) |
Jul 25, 2019 | 33.86 | 33.86 | 33.39 | 33.46 | 53,209 | -0.37(-1.08%) |
Jul 24, 2019 | 33.60 | 33.88 | 33.46 | 33.83 | 71,712 | +0.17(+0.49%) |
Jul 23, 2019 | 33.28 | 33.87 | 33.28 | 33.66 | 70,063 | +0.39(+1.18%) |
Jul 22, 2019 | 33.15 | 33.33 | 33.01 | 33.27 | 42,035 | +0.12(+0.35%) |
Jul 19, 2019 | 33.46 | 33.60 | 32.99 | 33.16 | 70,931 | -0.39(-1.17%) |
Jul 18, 2019 | 33.69 | 33.70 | 33.40 | 33.55 | 53,878 | -0.20(-0.59%) |
Jul 17, 2019 | 33.74 | 33.92 | 33.67 | 33.75 | 86,109 | -0.07(-0.22%) |
Jul 16, 2019 | 33.71 | 33.91 | 33.53 | 33.82 | 106,158 | +0.07(+0.20%) |
Jul 15, 2019 | 33.77 | 33.83 | 33.58 | 33.75 | 64,333 | +0.00(+0.00%) |
Jul 12, 2019 | 33.81 | 33.90 | 33.52 | 33.75 | 112,287 | +0.09(+0.27%) |
Jul 11, 2019 | 33.72 | 33.84 | 33.19 | 33.66 | 78,496 | -0.06(-0.17%) |
Jul 10, 2019 | 33.88 | 33.92 | 33.70 | 33.72 | 101,680 | +0.00(+0.00%) |
Jul 09, 2019 | 33.71 | 33.90 | 33.54 | 33.72 | 66,405 | -0.07(-0.22%) |
Jul 08, 2019 | 33.59 | 33.96 | 33.46 | 33.80 | 87,736 | +0.22(+0.67%) |
Jul 05, 2019 | 33.16 | 33.63 | 32.92 | 33.57 | 44,361 | +0.24(+0.72%) |
Jul 03, 2019 | 33.18 | 33.49 | 33.18 | 33.33 | 31,498 | +0.17(+0.50%) |
Jul 02, 2019 | 32.73 | 33.40 | 32.73 | 33.16 | 53,985 | +0.36(+1.09%) |