Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.04 | 41.12 | 40.95 | 41.05 | 122,383 | +0.20(+0.50%) |
Sep 27, 2019 | 41.00 | 41.11 | 40.80 | 40.85 | 582,711 | -0.21(-0.52%) |
Sep 26, 2019 | 40.97 | 41.06 | 40.86 | 41.06 | 131,150 | +0.29(+0.71%) |
Sep 25, 2019 | 40.84 | 40.85 | 40.67 | 40.77 | 336,260 | -0.25(-0.60%) |
Sep 24, 2019 | 40.97 | 41.09 | 40.87 | 41.02 | 387,945 | +0.13(+0.32%) |
Sep 23, 2019 | 40.78 | 40.89 | 40.69 | 40.89 | 157,940 | +0.11(+0.28%) |
Sep 20, 2019 | 40.80 | 40.93 | 40.77 | 40.77 | 137,528 | -0.09(-0.22%) |
Sep 19, 2019 | 40.86 | 40.91 | 40.77 | 40.86 | 86,065 | +0.14(+0.35%) |
Sep 18, 2019 | 40.56 | 40.75 | 40.44 | 40.72 | 274,322 | +0.10(+0.24%) |
Sep 17, 2019 | 40.21 | 40.62 | 40.21 | 40.62 | 261,877 | +0.52(+1.30%) |
Sep 16, 2019 | 40.29 | 40.41 | 40.06 | 40.10 | 724,677 | -0.44(-1.09%) |
Sep 13, 2019 | 40.73 | 40.73 | 40.52 | 40.54 | 549,207 | -0.16(-0.39%) |
Sep 12, 2019 | 40.70 | 40.82 | 40.68 | 40.70 | 230,722 | -0.02(-0.04%) |
Sep 11, 2019 | 40.50 | 40.72 | 40.35 | 40.72 | 227,929 | +0.13(+0.33%) |
Sep 10, 2019 | 40.50 | 40.67 | 40.40 | 40.59 | 118,506 | -0.07(-0.17%) |
Sep 09, 2019 | 40.80 | 40.80 | 40.60 | 40.66 | 183,840 | -0.29(-0.71%) |
Sep 06, 2019 | 40.88 | 40.98 | 40.82 | 40.95 | 211,442 | +0.08(+0.19%) |
Sep 05, 2019 | 40.94 | 40.97 | 40.78 | 40.87 | 719,492 | -0.03(-0.06%) |
Sep 04, 2019 | 40.75 | 40.90 | 40.59 | 40.90 | 155,326 | +0.59(+1.47%) |
Sep 03, 2019 | 39.99 | 40.44 | 39.84 | 40.30 | 145,852 | +0.14(+0.35%) |
Aug 30, 2019 | 40.34 | 40.34 | 40.09 | 40.16 | 442,353 | +0.00(+0.00%) |
Aug 29, 2019 | 40.13 | 40.24 | 39.99 | 40.16 | 125,459 | +0.34(+0.87%) |
Aug 28, 2019 | 39.80 | 39.93 | 39.57 | 39.82 | 144,810 | -0.08(-0.20%) |
Aug 27, 2019 | 39.89 | 40.06 | 39.80 | 39.90 | 246,344 | +0.14(+0.36%) |
Aug 26, 2019 | 39.68 | 39.76 | 39.53 | 39.76 | 262,508 | +0.28(+0.72%) |
Aug 23, 2019 | 39.94 | 40.02 | 39.32 | 39.47 | 412,244 | -0.43(-1.08%) |
Aug 22, 2019 | 40.06 | 40.11 | 39.83 | 39.91 | 136,079 | -0.23(-0.57%) |
Aug 21, 2019 | 40.05 | 40.14 | 39.99 | 40.14 | 125,071 | +0.27(+0.66%) |
Aug 20, 2019 | 39.91 | 39.94 | 39.73 | 39.87 | 291,697 | -0.13(-0.33%) |
Aug 19, 2019 | 39.88 | 40.04 | 39.87 | 40.00 | 227,284 | +0.37(+0.94%) |
Aug 16, 2019 | 39.49 | 39.66 | 39.40 | 39.63 | 207,820 | +0.41(+1.04%) |
Aug 15, 2019 | 39.05 | 39.30 | 38.99 | 39.23 | 153,674 | +0.34(+0.86%) |
Aug 14, 2019 | 39.37 | 39.52 | 38.89 | 38.89 | 231,140 | -1.02(-2.55%) |
Aug 13, 2019 | 39.72 | 39.96 | 39.60 | 39.91 | 253,846 | +0.24(+0.60%) |
Aug 12, 2019 | 39.77 | 39.89 | 39.63 | 39.67 | 340,310 | -0.25(-0.62%) |
Aug 09, 2019 | 39.83 | 40.08 | 39.83 | 39.91 | 298,147 | +0.00(+0.00%) |
Aug 08, 2019 | 39.73 | 40.02 | 39.67 | 39.91 | 823,115 | +0.19(+0.49%) |
Aug 07, 2019 | 39.45 | 39.72 | 39.04 | 39.72 | 373,816 | +0.41(+1.03%) |
Aug 06, 2019 | 39.27 | 39.44 | 39.05 | 39.31 | 349,202 | +0.18(+0.45%) |
Aug 05, 2019 | 39.70 | 39.76 | 39.02 | 39.14 | 447,672 | -0.80(-2.01%) |
Aug 02, 2019 | 40.11 | 40.25 | 39.94 | 39.94 | 148,055 | -0.07(-0.18%) |
Aug 01, 2019 | 39.94 | 40.40 | 39.94 | 40.01 | 340,401 | +0.04(+0.09%) |
Jul 31, 2019 | 40.19 | 40.21 | 39.67 | 39.98 | 288,848 | -0.19(-0.48%) |
Jul 30, 2019 | 40.37 | 40.37 | 40.13 | 40.17 | 303,953 | -0.28(-0.70%) |
Jul 29, 2019 | 40.47 | 40.53 | 40.37 | 40.45 | 103,163 | +0.06(+0.15%) |
Jul 26, 2019 | 40.40 | 40.45 | 40.34 | 40.39 | 200,236 | +0.00(+0.00%) |
Jul 25, 2019 | 40.76 | 40.77 | 40.37 | 40.39 | 288,395 | -0.34(-0.85%) |
Jul 24, 2019 | 40.74 | 40.76 | 40.66 | 40.74 | 227,711 | +0.00(+0.00%) |
Jul 23, 2019 | 40.91 | 40.91 | 40.70 | 40.74 | 119,083 | -0.19(-0.47%) |
Jul 22, 2019 | 40.97 | 40.98 | 40.82 | 40.93 | 178,848 | -0.10(-0.24%) |
Jul 19, 2019 | 41.20 | 41.25 | 40.94 | 41.03 | 162,883 | -0.25(-0.60%) |
Jul 18, 2019 | 41.08 | 41.30 | 41.02 | 41.27 | 531,331 | +0.11(+0.26%) |
Jul 17, 2019 | 41.16 | 41.27 | 41.05 | 41.17 | 322,694 | +0.11(+0.28%) |
Jul 16, 2019 | 41.22 | 41.25 | 40.96 | 41.05 | 323,684 | -0.31(-0.75%) |
Jul 15, 2019 | 41.34 | 41.42 | 41.29 | 41.36 | 162,842 | -0.08(-0.19%) |
Jul 12, 2019 | 41.43 | 41.44 | 41.29 | 41.44 | 118,625 | -0.05(-0.13%) |
Jul 11, 2019 | 41.42 | 41.52 | 41.28 | 41.50 | 331,008 | +0.20(+0.49%) |
Jul 10, 2019 | 41.32 | 41.46 | 41.29 | 41.29 | 539,328 | +0.20(+0.49%) |
Jul 09, 2019 | 40.92 | 41.11 | 40.90 | 41.09 | 132,903 | +0.02(+0.04%) |
Jul 08, 2019 | 41.11 | 41.17 | 41.02 | 41.07 | 300,442 | -0.18(-0.43%) |
Jul 05, 2019 | 41.17 | 41.27 | 40.94 | 41.25 | 158,242 | -0.21(-0.51%) |
Jul 03, 2019 | 41.22 | 41.51 | 41.22 | 41.46 | 219,931 | +0.53(+1.30%) |
Jul 02, 2019 | 40.83 | 41.04 | 40.83 | 40.93 | 268,101 | +0.25(+0.61%) |