Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 41.19 | 41.31 | 40.89 | 41.07 | 899,195 | +0.05(+0.13%) |
Sep 27, 2019 | 41.38 | 41.73 | 40.77 | 41.02 | 597,298 | +0.02(+0.04%) |
Sep 26, 2019 | 41.27 | 41.47 | 40.76 | 41.00 | 663,216 | -0.41(-0.99%) |
Sep 25, 2019 | 40.70 | 41.67 | 40.52 | 41.41 | 1,225,447 | +0.77(+1.90%) |
Sep 24, 2019 | 41.55 | 41.92 | 40.40 | 40.63 | 1,379,732 | -0.83(-2.01%) |
Sep 23, 2019 | 40.96 | 41.66 | 40.73 | 41.47 | 807,904 | +0.06(+0.15%) |
Sep 20, 2019 | 41.54 | 42.15 | 41.28 | 41.41 | 1,598,274 | -0.02(-0.04%) |
Sep 19, 2019 | 42.34 | 42.34 | 41.37 | 41.42 | 870,443 | -1.02(-2.41%) |
Sep 18, 2019 | 41.95 | 42.82 | 41.40 | 42.45 | 830,613 | +0.38(+0.90%) |
Sep 17, 2019 | 42.18 | 42.18 | 41.48 | 42.07 | 751,715 | -0.38(-0.90%) |
Sep 16, 2019 | 42.39 | 42.84 | 42.25 | 42.45 | 824,625 | -0.48(-1.12%) |
Sep 13, 2019 | 42.96 | 43.12 | 42.39 | 42.93 | 851,376 | +0.53(+1.24%) |
Sep 12, 2019 | 41.92 | 42.56 | 41.32 | 42.40 | 608,969 | +0.01(+0.02%) |
Sep 11, 2019 | 42.10 | 42.42 | 41.14 | 42.39 | 717,358 | +0.32(+0.75%) |
Sep 10, 2019 | 41.17 | 42.10 | 41.06 | 42.08 | 755,401 | +1.12(+2.74%) |
Sep 09, 2019 | 39.45 | 41.02 | 39.34 | 40.95 | 785,987 | +1.90(+4.87%) |
Sep 06, 2019 | 39.17 | 39.34 | 38.75 | 39.05 | 541,804 | -0.22(-0.55%) |
Sep 05, 2019 | 38.47 | 39.46 | 38.42 | 39.27 | 725,779 | +1.49(+3.93%) |
Sep 04, 2019 | 37.84 | 37.94 | 37.45 | 37.78 | 728,612 | +0.17(+0.46%) |
Sep 03, 2019 | 38.25 | 38.25 | 37.32 | 37.61 | 947,634 | -1.00(-2.58%) |
Aug 30, 2019 | 39.13 | 39.36 | 38.57 | 38.60 | 692,398 | -0.34(-0.88%) |
Aug 29, 2019 | 38.21 | 39.04 | 38.17 | 38.95 | 813,399 | +1.09(+2.87%) |
Aug 28, 2019 | 37.12 | 37.97 | 37.01 | 37.86 | 639,926 | +0.44(+1.16%) |
Aug 27, 2019 | 38.12 | 38.29 | 36.95 | 37.43 | 1,011,341 | -0.58(-1.53%) |
Aug 26, 2019 | 37.54 | 38.03 | 37.22 | 38.01 | 1,032,244 | +0.75(+2.02%) |
Aug 23, 2019 | 37.77 | 38.35 | 37.08 | 37.25 | 1,199,230 | -1.01(-2.63%) |
Aug 22, 2019 | 38.18 | 38.42 | 37.96 | 38.26 | 843,264 | +0.39(+1.03%) |
Aug 21, 2019 | 38.02 | 38.13 | 37.70 | 37.87 | 715,396 | +0.28(+0.75%) |
Aug 20, 2019 | 38.10 | 38.24 | 37.45 | 37.59 | 684,333 | -0.80(-2.08%) |
Aug 19, 2019 | 38.90 | 39.21 | 38.39 | 38.39 | 714,930 | -0.05(-0.14%) |
Aug 16, 2019 | 37.85 | 38.66 | 37.79 | 38.44 | 809,563 | +0.90(+2.39%) |
Aug 15, 2019 | 37.53 | 38.24 | 37.17 | 37.54 | 1,438,140 | +0.54(+1.47%) |
Aug 14, 2019 | 38.08 | 38.18 | 36.56 | 37.00 | 1,382,307 | -1.87(-4.80%) |
Aug 13, 2019 | 39.79 | 40.30 | 38.85 | 38.87 | 1,760,316 | -1.59(-3.92%) |
Aug 12, 2019 | 40.79 | 40.94 | 40.21 | 40.45 | 413,784 | -0.84(-2.04%) |
Aug 09, 2019 | 41.57 | 41.83 | 40.92 | 41.30 | 476,823 | -0.47(-1.13%) |
Aug 08, 2019 | 41.02 | 41.96 | 40.79 | 41.77 | 845,482 | +1.27(+3.13%) |
Aug 07, 2019 | 40.01 | 40.59 | 39.43 | 40.50 | 1,094,255 | -0.61(-1.49%) |
Aug 06, 2019 | 41.10 | 41.27 | 40.43 | 41.11 | 917,302 | +0.43(+1.06%) |
Aug 05, 2019 | 41.80 | 41.99 | 40.21 | 40.68 | 1,116,381 | -2.35(-5.46%) |
Aug 02, 2019 | 43.33 | 43.40 | 42.39 | 43.03 | 467,105 | -0.43(-0.99%) |
Aug 01, 2019 | 45.27 | 45.69 | 43.37 | 43.46 | 692,499 | -2.01(-4.41%) |
Jul 31, 2019 | 45.60 | 45.89 | 45.26 | 45.46 | 695,491 | -0.17(-0.37%) |
Jul 30, 2019 | 44.91 | 45.63 | 44.73 | 45.63 | 275,862 | +0.29(+0.63%) |
Jul 29, 2019 | 45.65 | 45.76 | 45.24 | 45.35 | 532,068 | -0.31(-0.67%) |
Jul 26, 2019 | 45.52 | 45.80 | 45.28 | 45.65 | 522,365 | +0.40(+0.89%) |
Jul 25, 2019 | 46.31 | 46.45 | 45.11 | 45.25 | 528,990 | -1.09(-2.35%) |
Jul 24, 2019 | 45.78 | 46.41 | 45.15 | 46.34 | 934,325 | +0.39(+0.84%) |
Jul 23, 2019 | 45.42 | 46.16 | 44.79 | 45.95 | 944,329 | +0.84(+1.85%) |
Jul 22, 2019 | 45.22 | 45.35 | 44.86 | 45.11 | 835,599 | -0.25(-0.56%) |
Jul 19, 2019 | 45.15 | 45.55 | 45.04 | 45.36 | 542,602 | +0.22(+0.48%) |
Jul 18, 2019 | 45.02 | 45.38 | 44.88 | 45.15 | 496,776 | +0.10(+0.22%) |
Jul 17, 2019 | 45.65 | 45.65 | 44.83 | 45.05 | 700,226 | -0.75(-1.63%) |
Jul 16, 2019 | 45.89 | 46.04 | 45.37 | 45.80 | 579,598 | +0.05(+0.10%) |
Jul 15, 2019 | 46.70 | 46.86 | 45.66 | 45.75 | 553,780 | -0.61(-1.32%) |
Jul 12, 2019 | 46.03 | 46.52 | 45.84 | 46.36 | 415,513 | +0.33(+0.72%) |
Jul 11, 2019 | 45.52 | 46.15 | 45.36 | 46.03 | 558,171 | +0.51(+1.13%) |
Jul 10, 2019 | 46.69 | 46.83 | 45.48 | 45.52 | 790,262 | -1.02(-2.18%) |
Jul 09, 2019 | 46.04 | 46.62 | 46.02 | 46.53 | 573,793 | +0.25(+0.54%) |
Jul 08, 2019 | 46.69 | 47.01 | 46.01 | 46.28 | 780,942 | -0.68(-1.46%) |
Jul 05, 2019 | 46.99 | 47.37 | 46.66 | 46.97 | 459,877 | +0.12(+0.25%) |
Jul 03, 2019 | 46.50 | 47.03 | 46.27 | 46.85 | 208,257 | +0.56(+1.20%) |
Jul 02, 2019 | 46.47 | 47.09 | 46.07 | 46.29 | 517,997 | -0.49(-1.04%) |