Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.86 | 39.92 | 39.35 | 39.57 | 109,466 | -0.34(-0.84%) |
Sep 27, 2019 | 39.35 | 39.96 | 39.35 | 39.91 | 119,057 | +0.92(+2.35%) |
Sep 26, 2019 | 39.93 | 39.93 | 38.96 | 38.99 | 97,306 | -1.15(-2.85%) |
Sep 25, 2019 | 39.61 | 40.35 | 38.14 | 40.14 | 101,505 | +0.49(+1.23%) |
Sep 24, 2019 | 40.53 | 40.53 | 39.42 | 39.65 | 123,075 | -0.89(-2.20%) |
Sep 23, 2019 | 40.44 | 40.82 | 40.07 | 40.54 | 95,813 | -0.17(-0.41%) |
Sep 20, 2019 | 40.67 | 41.54 | 40.51 | 40.71 | 505,062 | +0.06(+0.15%) |
Sep 19, 2019 | 41.01 | 41.69 | 40.57 | 40.65 | 87,687 | -0.34(-0.84%) |
Sep 18, 2019 | 40.73 | 41.06 | 40.15 | 40.99 | 106,969 | +0.18(+0.43%) |
Sep 17, 2019 | 41.07 | 41.14 | 40.39 | 40.82 | 83,913 | -0.65(-1.56%) |
Sep 16, 2019 | 41.14 | 41.93 | 41.13 | 41.46 | 82,552 | -0.16(-0.38%) |
Sep 13, 2019 | 41.48 | 42.13 | 41.38 | 41.62 | 158,404 | +0.57(+1.38%) |
Sep 12, 2019 | 40.23 | 41.29 | 39.68 | 41.06 | 239,169 | +0.57(+1.42%) |
Sep 11, 2019 | 39.57 | 40.66 | 39.21 | 40.48 | 162,874 | +1.06(+2.69%) |
Sep 10, 2019 | 38.72 | 39.45 | 38.23 | 39.42 | 132,179 | +0.80(+2.08%) |
Sep 09, 2019 | 37.45 | 38.68 | 37.43 | 38.61 | 229,599 | +1.49(+4.03%) |
Sep 06, 2019 | 37.77 | 38.02 | 37.07 | 37.12 | 172,537 | -0.71(-1.87%) |
Sep 05, 2019 | 37.84 | 38.84 | 37.70 | 37.83 | 122,014 | +0.50(+1.33%) |
Sep 04, 2019 | 37.70 | 37.70 | 37.13 | 37.33 | 84,188 | +0.13(+0.36%) |
Sep 03, 2019 | 38.23 | 38.43 | 37.13 | 37.20 | 164,669 | -1.48(-3.82%) |
Aug 30, 2019 | 38.81 | 39.06 | 38.38 | 38.68 | 80,954 | +0.13(+0.34%) |
Aug 29, 2019 | 37.99 | 38.84 | 37.99 | 38.54 | 118,763 | +0.71(+1.87%) |
Aug 28, 2019 | 36.93 | 38.13 | 36.93 | 37.84 | 103,364 | +0.89(+2.42%) |
Aug 27, 2019 | 38.35 | 38.69 | 36.86 | 36.94 | 197,138 | -1.19(-3.13%) |
Aug 26, 2019 | 37.55 | 38.14 | 37.44 | 38.14 | 135,129 | +0.89(+2.40%) |
Aug 23, 2019 | 38.60 | 38.87 | 37.16 | 37.24 | 123,127 | -1.57(-4.06%) |
Aug 22, 2019 | 39.18 | 39.45 | 38.71 | 38.82 | 79,128 | -0.10(-0.25%) |
Aug 21, 2019 | 39.13 | 39.19 | 38.78 | 38.92 | 77,860 | +0.11(+0.30%) |
Aug 20, 2019 | 39.35 | 39.35 | 38.62 | 38.80 | 58,148 | -0.69(-1.75%) |
Aug 19, 2019 | 39.76 | 39.76 | 39.34 | 39.49 | 70,839 | +0.53(+1.36%) |
Aug 16, 2019 | 38.24 | 39.19 | 38.24 | 38.96 | 80,841 | +0.99(+2.61%) |
Aug 15, 2019 | 37.89 | 38.24 | 37.64 | 37.97 | 115,576 | -0.12(-0.33%) |
Aug 14, 2019 | 38.69 | 39.38 | 36.95 | 38.09 | 173,921 | -1.49(-3.75%) |
Aug 13, 2019 | 39.28 | 40.48 | 38.81 | 39.58 | 63,574 | +0.27(+0.70%) |
Aug 12, 2019 | 39.57 | 39.74 | 39.23 | 39.30 | 88,574 | -0.74(-1.86%) |
Aug 09, 2019 | 40.16 | 40.76 | 39.88 | 40.05 | 105,263 | -0.33(-0.81%) |
Aug 08, 2019 | 39.58 | 40.62 | 39.58 | 40.37 | 116,865 | +0.79(+1.99%) |
Aug 07, 2019 | 39.24 | 39.77 | 38.91 | 39.59 | 82,301 | -0.35(-0.88%) |
Aug 06, 2019 | 39.93 | 39.99 | 39.17 | 39.94 | 96,791 | +0.34(+0.87%) |
Aug 05, 2019 | 40.08 | 40.08 | 38.92 | 39.60 | 119,140 | -1.29(-3.17%) |
Aug 02, 2019 | 41.27 | 41.58 | 40.36 | 40.89 | 107,843 | -0.43(-1.04%) |
Aug 01, 2019 | 42.18 | 43.00 | 41.09 | 41.32 | 164,324 | -1.04(-2.45%) |
Jul 31, 2019 | 42.28 | 43.05 | 42.28 | 42.36 | 165,323 | -0.14(-0.33%) |
Jul 30, 2019 | 43.60 | 43.60 | 40.80 | 42.50 | 345,588 | +1.93(+4.75%) |
Jul 29, 2019 | 40.61 | 40.84 | 40.17 | 40.57 | 113,414 | -0.19(-0.45%) |
Jul 26, 2019 | 40.15 | 40.93 | 40.03 | 40.76 | 117,493 | +0.82(+2.05%) |
Jul 25, 2019 | 39.64 | 40.19 | 39.42 | 39.94 | 150,434 | +0.32(+0.80%) |
Jul 24, 2019 | 38.57 | 39.64 | 38.57 | 39.62 | 500,603 | +0.97(+2.51%) |
Jul 23, 2019 | 38.35 | 38.70 | 38.21 | 38.65 | 227,337 | +0.48(+1.25%) |
Jul 22, 2019 | 38.54 | 38.54 | 37.93 | 38.18 | 118,559 | -0.41(-1.05%) |
Jul 19, 2019 | 38.63 | 39.08 | 38.55 | 38.58 | 157,679 | -0.18(-0.45%) |
Jul 18, 2019 | 38.41 | 39.05 | 38.41 | 38.76 | 110,768 | +0.27(+0.71%) |
Jul 17, 2019 | 38.53 | 38.79 | 38.12 | 38.49 | 143,917 | -0.19(-0.50%) |
Jul 16, 2019 | 38.50 | 38.86 | 38.37 | 38.68 | 111,936 | +0.20(+0.53%) |
Jul 15, 2019 | 39.15 | 39.15 | 38.32 | 38.48 | 111,400 | -0.67(-1.71%) |
Jul 12, 2019 | 38.71 | 39.33 | 38.52 | 39.15 | 117,947 | +0.54(+1.39%) |
Jul 11, 2019 | 38.50 | 38.72 | 38.15 | 38.61 | 98,073 | +0.19(+0.48%) |
Jul 10, 2019 | 38.94 | 38.97 | 38.35 | 38.42 | 88,319 | -0.41(-1.04%) |
Jul 09, 2019 | 38.94 | 39.20 | 38.51 | 38.83 | 117,037 | -0.26(-0.68%) |
Jul 08, 2019 | 39.51 | 39.52 | 38.92 | 39.09 | 83,543 | -0.55(-1.38%) |
Jul 05, 2019 | 39.56 | 39.82 | 39.25 | 39.64 | 115,222 | +0.10(+0.25%) |
Jul 03, 2019 | 39.21 | 39.54 | 38.99 | 39.54 | 57,781 | +0.42(+1.08%) |
Jul 02, 2019 | 39.17 | 39.19 | 38.62 | 39.12 | 127,863 | -0.55(-1.40%) |