Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.74 | 39.82 | 39.29 | 39.41 | 611,545 | -0.25(-0.64%) |
Sep 27, 2019 | 39.99 | 40.13 | 39.62 | 39.66 | 494,467 | -0.27(-0.67%) |
Sep 26, 2019 | 39.51 | 39.99 | 39.29 | 39.93 | 402,495 | +0.59(+1.49%) |
Sep 25, 2019 | 39.30 | 39.49 | 38.98 | 39.35 | 371,107 | +0.13(+0.33%) |
Sep 24, 2019 | 39.04 | 39.37 | 38.99 | 39.22 | 408,998 | +0.24(+0.61%) |
Sep 23, 2019 | 39.05 | 39.28 | 38.93 | 38.98 | 314,659 | +0.02(+0.06%) |
Sep 20, 2019 | 38.74 | 39.31 | 38.55 | 38.96 | 847,588 | +0.23(+0.59%) |
Sep 19, 2019 | 38.87 | 39.36 | 38.63 | 38.73 | 304,749 | +0.03(+0.08%) |
Sep 18, 2019 | 38.52 | 38.81 | 38.35 | 38.69 | 369,341 | +0.15(+0.38%) |
Sep 17, 2019 | 38.84 | 39.00 | 38.48 | 38.55 | 356,819 | -0.40(-1.02%) |
Sep 16, 2019 | 38.58 | 39.13 | 38.25 | 38.95 | 433,201 | -0.16(-0.42%) |
Sep 13, 2019 | 39.34 | 39.34 | 38.94 | 39.11 | 528,513 | -0.13(-0.33%) |
Sep 12, 2019 | 39.26 | 39.42 | 39.01 | 39.24 | 532,643 | +0.11(+0.29%) |
Sep 11, 2019 | 38.43 | 39.16 | 38.31 | 39.13 | 572,441 | +0.77(+2.02%) |
Sep 10, 2019 | 38.37 | 38.52 | 38.08 | 38.35 | 351,013 | -0.09(-0.23%) |
Sep 09, 2019 | 38.44 | 38.59 | 38.29 | 38.44 | 302,282 | +0.05(+0.13%) |
Sep 06, 2019 | 38.76 | 38.80 | 38.31 | 38.39 | 239,674 | -0.28(-0.74%) |
Sep 05, 2019 | 39.13 | 39.48 | 38.56 | 38.68 | 303,414 | -0.49(-1.25%) |
Sep 04, 2019 | 38.96 | 39.40 | 38.87 | 39.17 | 792,476 | +0.36(+0.92%) |
Sep 03, 2019 | 38.04 | 38.85 | 37.95 | 38.81 | 399,080 | +0.65(+1.71%) |
Aug 30, 2019 | 38.26 | 38.34 | 37.96 | 38.16 | 380,529 | +0.03(+0.09%) |
Aug 29, 2019 | 38.00 | 38.25 | 38.00 | 38.13 | 413,698 | +0.30(+0.80%) |
Aug 28, 2019 | 38.06 | 38.06 | 37.69 | 37.82 | 349,052 | -0.20(-0.53%) |
Aug 27, 2019 | 38.22 | 38.51 | 38.01 | 38.03 | 325,500 | -0.08(-0.21%) |
Aug 26, 2019 | 37.72 | 38.18 | 37.38 | 38.11 | 245,392 | +0.59(+1.58%) |
Aug 23, 2019 | 38.19 | 38.50 | 37.41 | 37.52 | 290,559 | -0.72(-1.87%) |
Aug 22, 2019 | 38.39 | 38.51 | 38.05 | 38.23 | 257,275 | -0.06(-0.15%) |
Aug 21, 2019 | 37.47 | 38.30 | 37.30 | 38.29 | 296,020 | +0.88(+2.34%) |
Aug 20, 2019 | 37.42 | 37.52 | 37.22 | 37.41 | 324,593 | +0.02(+0.04%) |
Aug 19, 2019 | 37.59 | 37.77 | 37.18 | 37.40 | 351,685 | -0.10(-0.28%) |
Aug 16, 2019 | 37.15 | 37.56 | 36.86 | 37.50 | 356,344 | +0.52(+1.40%) |
Aug 15, 2019 | 36.80 | 37.02 | 36.38 | 36.98 | 370,088 | +0.14(+0.37%) |
Aug 14, 2019 | 37.34 | 37.45 | 36.69 | 36.85 | 327,379 | -0.48(-1.28%) |
Aug 13, 2019 | 37.18 | 37.70 | 37.18 | 37.32 | 485,378 | +0.12(+0.33%) |
Aug 12, 2019 | 37.20 | 37.28 | 36.81 | 37.20 | 514,728 | -0.02(-0.04%) |
Aug 09, 2019 | 37.19 | 37.32 | 36.90 | 37.22 | 318,417 | -0.10(-0.26%) |
Aug 08, 2019 | 36.98 | 37.54 | 36.63 | 37.31 | 394,071 | +0.46(+1.25%) |
Aug 07, 2019 | 36.02 | 37.10 | 35.52 | 36.85 | 477,028 | +0.47(+1.29%) |
Aug 06, 2019 | 36.38 | 36.56 | 35.89 | 36.39 | 414,289 | -0.06(-0.18%) |
Aug 05, 2019 | 36.59 | 36.85 | 36.20 | 36.45 | 418,507 | -0.25(-0.68%) |
Aug 02, 2019 | 37.25 | 37.25 | 36.59 | 36.70 | 297,966 | -0.52(-1.41%) |
Aug 01, 2019 | 37.19 | 37.47 | 37.01 | 37.23 | 486,403 | +0.09(+0.24%) |
Jul 31, 2019 | 37.24 | 37.57 | 37.02 | 37.14 | 560,191 | +0.01(+0.02%) |
Jul 30, 2019 | 36.85 | 37.14 | 36.72 | 37.13 | 676,418 | +0.27(+0.74%) |
Jul 29, 2019 | 36.98 | 37.02 | 36.73 | 36.85 | 295,060 | -0.04(-0.11%) |
Jul 26, 2019 | 36.70 | 36.99 | 36.64 | 36.90 | 221,615 | +0.22(+0.59%) |
Jul 25, 2019 | 36.85 | 37.09 | 36.59 | 36.68 | 301,303 | -0.13(-0.35%) |
Jul 24, 2019 | 37.09 | 37.25 | 36.66 | 36.81 | 396,495 | -0.21(-0.57%) |
Jul 23, 2019 | 36.84 | 37.14 | 36.62 | 37.02 | 242,662 | +0.16(+0.44%) |
Jul 22, 2019 | 37.07 | 37.24 | 36.68 | 36.85 | 311,686 | -0.12(-0.33%) |
Jul 19, 2019 | 37.27 | 37.63 | 36.97 | 36.98 | 740,205 | -0.51(-1.36%) |
Jul 18, 2019 | 37.06 | 37.58 | 36.90 | 37.48 | 513,592 | +0.52(+1.42%) |
Jul 17, 2019 | 36.85 | 37.03 | 36.64 | 36.96 | 715,244 | +0.19(+0.53%) |
Jul 16, 2019 | 36.44 | 36.78 | 36.23 | 36.77 | 578,042 | +0.30(+0.82%) |
Jul 15, 2019 | 36.61 | 36.61 | 36.27 | 36.47 | 324,807 | -0.10(-0.29%) |
Jul 12, 2019 | 36.52 | 36.66 | 36.36 | 36.57 | 419,680 | +0.06(+0.15%) |
Jul 11, 2019 | 36.28 | 36.54 | 36.20 | 36.52 | 544,104 | +0.31(+0.87%) |
Jul 10, 2019 | 36.17 | 36.39 | 36.01 | 36.20 | 453,644 | -0.02(-0.04%) |
Jul 09, 2019 | 35.85 | 36.23 | 35.65 | 36.22 | 638,712 | +0.31(+0.88%) |
Jul 08, 2019 | 35.99 | 36.08 | 35.81 | 35.90 | 245,346 | -0.06(-0.18%) |
Jul 05, 2019 | 35.89 | 36.07 | 35.51 | 35.97 | 202,775 | -0.20(-0.56%) |
Jul 03, 2019 | 35.98 | 36.29 | 35.98 | 36.17 | 130,267 | +0.27(+0.74%) |
Jul 02, 2019 | 35.88 | 35.96 | 35.71 | 35.90 | 279,336 | +0.08(+0.23%) |