Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.45 | 39.73 | 38.56 | 38.73 | 43,481 | -0.61(-1.55%) |
Sep 27, 2019 | 40.35 | 40.40 | 39.09 | 39.34 | 14,800 | -0.29(-0.73%) |
Sep 26, 2019 | 40.07 | 40.39 | 39.34 | 39.63 | 21,680 | -0.23(-0.58%) |
Sep 25, 2019 | 38.06 | 40.20 | 37.87 | 39.86 | 25,688 | +1.55(+4.05%) |
Sep 24, 2019 | 39.27 | 39.28 | 38.09 | 38.31 | 17,450 | -0.79(-2.02%) |
Sep 23, 2019 | 39.91 | 39.91 | 38.65 | 39.10 | 24,941 | -0.45(-1.14%) |
Sep 20, 2019 | 41.21 | 41.79 | 39.25 | 39.55 | 79,300 | -1.67(-4.05%) |
Sep 19, 2019 | 41.59 | 41.90 | 40.90 | 41.22 | 16,521 | -0.04(-0.10%) |
Sep 18, 2019 | 41.68 | 41.68 | 40.70 | 41.26 | 28,993 | -0.37(-0.89%) |
Sep 17, 2019 | 41.54 | 41.78 | 40.99 | 41.63 | 13,362 | +0.11(+0.26%) |
Sep 16, 2019 | 40.91 | 41.91 | 40.78 | 41.52 | 17,503 | +0.51(+1.24%) |
Sep 13, 2019 | 41.52 | 41.90 | 40.95 | 41.01 | 13,700 | -0.49(-1.18%) |
Sep 12, 2019 | 39.42 | 41.69 | 39.42 | 41.50 | 16,116 | +1.62(+4.06%) |
Sep 11, 2019 | 39.23 | 40.25 | 38.06 | 39.88 | 20,563 | +0.76(+1.94%) |
Sep 10, 2019 | 37.85 | 39.73 | 37.69 | 39.12 | 17,111 | +1.37(+3.63%) |
Sep 09, 2019 | 36.62 | 38.21 | 35.76 | 37.75 | 18,044 | +1.14(+3.11%) |
Sep 06, 2019 | 36.86 | 37.85 | 36.28 | 36.61 | 14,100 | -1.09(-2.89%) |
Sep 05, 2019 | 36.15 | 37.89 | 36.09 | 37.70 | 12,574 | +2.07(+5.81%) |
Sep 04, 2019 | 36.39 | 36.66 | 35.63 | 35.63 | 10,826 | -0.46(-1.27%) |
Sep 03, 2019 | 36.22 | 36.32 | 35.48 | 36.09 | 16,464 | -0.36(-0.99%) |
Aug 30, 2019 | 35.69 | 36.45 | 35.49 | 36.45 | 10,000 | +0.26(+0.72%) |
Aug 29, 2019 | 36.44 | 36.94 | 36.06 | 36.19 | 8,516 | -0.35(-0.96%) |
Aug 28, 2019 | 37.30 | 37.57 | 36.47 | 36.54 | 9,162 | -0.79(-2.12%) |
Aug 27, 2019 | 38.06 | 38.08 | 37.20 | 37.33 | 17,347 | -0.60(-1.58%) |
Aug 26, 2019 | 36.49 | 38.29 | 36.49 | 37.93 | 20,129 | +1.43(+3.92%) |
Aug 23, 2019 | 37.35 | 37.35 | 35.82 | 36.50 | 14,700 | -0.98(-2.61%) |
Aug 22, 2019 | 38.70 | 38.70 | 36.71 | 37.48 | 17,325 | -1.15(-2.98%) |
Aug 21, 2019 | 39.09 | 39.09 | 38.63 | 38.63 | 8,654 | -0.22(-0.57%) |
Aug 20, 2019 | 38.81 | 39.30 | 38.81 | 38.85 | 9,351 | +0.15(+0.39%) |
Aug 19, 2019 | 38.44 | 39.37 | 38.44 | 38.70 | 24,956 | +0.68(+1.79%) |
Aug 16, 2019 | 38.06 | 38.86 | 38.02 | 38.02 | 30,800 | +0.15(+0.40%) |
Aug 15, 2019 | 37.35 | 38.04 | 37.15 | 37.87 | 27,691 | +0.64(+1.72%) |
Aug 14, 2019 | 39.21 | 39.40 | 36.57 | 37.23 | 29,190 | -2.35(-5.94%) |
Aug 13, 2019 | 40.24 | 40.24 | 39.05 | 39.58 | 36,415 | -0.81(-2.01%) |
Aug 12, 2019 | 40.35 | 40.75 | 39.57 | 40.39 | 37,187 | -0.16(-0.39%) |
Aug 09, 2019 | 39.94 | 40.90 | 39.55 | 40.55 | 40,500 | +0.65(+1.63%) |
Aug 08, 2019 | 40.00 | 40.51 | 39.22 | 39.90 | 33,541 | -0.10(-0.25%) |
Aug 07, 2019 | 39.46 | 40.25 | 38.29 | 40.00 | 90,109 | +0.39(+0.98%) |
Aug 06, 2019 | 39.18 | 40.17 | 39.18 | 39.61 | 19,102 | +0.42(+1.07%) |
Aug 05, 2019 | 39.69 | 39.91 | 38.79 | 39.19 | 26,989 | -0.95(-2.37%) |
Aug 02, 2019 | 40.61 | 41.01 | 38.98 | 40.14 | 21,200 | -0.71(-1.74%) |
Aug 01, 2019 | 41.84 | 42.68 | 40.80 | 40.85 | 32,154 | -1.02(-2.44%) |
Jul 31, 2019 | 41.72 | 42.75 | 41.56 | 41.87 | 36,095 | +0.24(+0.58%) |
Jul 30, 2019 | 41.91 | 42.39 | 41.62 | 41.63 | 30,209 | -0.07(-0.17%) |
Jul 29, 2019 | 41.40 | 42.90 | 40.94 | 41.70 | 40,133 | +0.37(+0.90%) |
Jul 26, 2019 | 40.70 | 42.17 | 40.07 | 41.33 | 31,800 | +0.69(+1.70%) |
Jul 25, 2019 | 39.80 | 43.23 | 39.38 | 40.64 | 67,210 | +1.29(+3.28%) |
Jul 24, 2019 | 38.15 | 39.38 | 38.15 | 39.35 | 25,709 | +0.89(+2.31%) |
Jul 23, 2019 | 38.44 | 38.69 | 37.45 | 38.46 | 28,632 | +0.06(+0.16%) |
Jul 22, 2019 | 37.18 | 38.49 | 37.17 | 38.40 | 13,324 | +0.76(+2.02%) |
Jul 19, 2019 | 37.92 | 39.17 | 37.44 | 37.64 | 16,500 | -0.30(-0.79%) |
Jul 18, 2019 | 38.50 | 39.12 | 37.94 | 37.94 | 37,292 | -0.60(-1.56%) |
Jul 17, 2019 | 36.50 | 38.83 | 36.35 | 38.54 | 44,534 | +2.04(+5.59%) |
Jul 16, 2019 | 36.47 | 36.70 | 36.35 | 36.50 | 55,030 | -0.16(-0.44%) |
Jul 15, 2019 | 36.60 | 36.74 | 36.39 | 36.66 | 29,029 | +0.04(+0.11%) |
Jul 12, 2019 | 36.47 | 36.87 | 36.40 | 36.62 | 31,800 | +0.12(+0.33%) |
Jul 11, 2019 | 36.94 | 37.11 | 36.08 | 36.50 | 31,866 | -0.24(-0.65%) |
Jul 10, 2019 | 38.31 | 38.31 | 36.48 | 36.74 | 31,386 | -1.58(-4.12%) |
Jul 09, 2019 | 37.78 | 38.46 | 37.66 | 38.32 | 14,812 | +0.38(+1.00%) |
Jul 08, 2019 | 38.33 | 38.75 | 37.64 | 37.94 | 14,802 | -0.46(-1.20%) |
Jul 05, 2019 | 38.11 | 38.40 | 37.77 | 38.40 | 18,800 | +0.21(+0.55%) |
Jul 03, 2019 | 37.45 | 38.67 | 36.78 | 38.19 | 18,300 | +0.83(+2.22%) |
Jul 02, 2019 | 37.12 | 37.51 | 36.75 | 37.36 | 42,400 | +0.34(+0.92%) |